Triquint Semiconductor Inc $17.99

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : TQNT  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 17.99
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 17.99
Open: 18.64
Bid: 17.98
Ask: 17.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TQNT Trend Analysis - it has outperformed the S&P 500 by 111%
Options:

Call Options: TQNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TQNT1416H1 16.60 0.00 16.60 644.0 18.00 543.0 0.0 0
2.00 TQNT1416H2 15.40 0.00 15.40 36.0 16.20 20.0 0.0 0
3.00 TQNT1416H3 10.50 -4.10 14.60 266.0 15.80 297.0 1.0 1
4.00 TQNT1416H4 4.50 -9.10 13.60 858.0 15.00 754.0 20.0 20
5.00 TQNT1416H5 3.65 -8.95 12.60 893.0 13.60 714.0 2.0 2
6.00 TQNT1416H6 11.60 0.00 11.60 42.0 12.50 46.0 0.0 0
7.00 TQNT1416H7 6.20 -4.40 10.60 990.0 11.60 719.0 36.0 24
8.00 TQNT1416H8 7.93 -1.67 9.60 919.0 10.50 706.0 10.0 47
9.00 TQNT1416H9 9.40 0.00 8.60 1069.0 9.20 260.0 2.0 198
10.00 TQNT1416H10 5.90 -1.70 7.60 950.0 8.50 682.0 10.0 74
11.00 TQNT1416H11 7.30 0.00 6.60 1152.0 7.60 904.0 10.0 163
12.00 TQNT1416H12 6.20 0.00 5.60 1154.0 6.50 802.0 50.0 273
13.00 TQNT1416H13 5.40 0.80 4.60 1220.0 5.60 979.0 5.0 123
14.00 TQNT1416H14 4.00 0.00 3.60 1303.0 4.30 390.0 3.0 257
15.00 TQNT1416H15 2.85 0.00 2.75 1375.0 3.40 695.0 60.0 334
16.00 TQNT1416H16 2.65 0.00 1.85 1456.0 2.45 360.0 11.0 377
17.00 TQNT1416H17 1.20 0.00 1.25 711.0 1.50 179.0 160.0 1,607
18.00 TQNT1416H18 0.80 0.00 0.70 476.0 0.90 523.0 23.0 1,723
19.00 TQNT1416H19 0.45 0.00 0.30 6.0 0.45 17.0 43.0 774
20.00 TQNT1416H20 0.10 0.05 0.05 966.0 0.35 460.0 200.0 253
21.00 TQNT1416H21 0.05 0.00 0.05 10.0 0.30 569.0 0.0 0
22.00 TQNT1416H22 0.07 -0.18 0.05 332.0 0.25 591.0 10.0 20
23.00 TQNT1416H23 0.25 0.00 0.00 0.0 0.25 696.0 0.0 0
24.00 TQNT1416H24 0.25 0.00 0.00 0.0 0.25 529.0 0.0 0
25.00 TQNT1416H25 0.25 0.00 0.00 0.0 0.25 468.0 0.0 0

Put Options: TQNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TQNT1416T1 0.25 0.00 0.00 0.0 0.25 383.0 0.0 0
2.00 TQNT1416T2 0.30 0.00 0.00 0.0 0.30 348.0 0.0 0
3.00 TQNT1416T3 0.25 0.00 0.00 0.0 0.25 394.0 0.0 0
4.00 TQNT1416T4 0.07 -0.18 0.00 0.0 0.25 553.0 3.0 3
5.00 TQNT1416T5 0.25 0.00 0.05 20.0 0.25 563.0 0.0 0
6.00 TQNT1416T6 0.25 0.00 0.05 2075.0 0.25 563.0 0.0 0
7.00 TQNT1416T7 0.10 -0.15 0.05 51.0 0.25 392.0 20.0 30
8.00 TQNT1416T8 0.25 0.00 0.15 2.0 0.25 581.0 2.0 702
9.00 TQNT1416T9 0.25 0.00 0.05 11.0 0.25 604.0 10.0 30
10.00 TQNT1416T10 0.07 -0.23 0.05 11.0 0.30 614.0 2.0 6
11.00 TQNT1416T11 0.05 0.00 0.05 3.0 0.10 522.0 10.0 108
12.00 TQNT1416T12 0.14 -0.11 0.05 1.0 0.25 825.0 3.0 96
13.00 TQNT1416T13 0.15 0.05 0.05 50.0 0.10 342.0 42.0 150
14.00 TQNT1416T14 0.30 0.20 0.05 215.0 0.10 10.0 4.0 168
15.00 TQNT1416T15 0.11 0.01 0.05 253.0 0.20 124.0 338.0 4,314
16.00 TQNT1416T16 0.25 0.00 0.10 890.0 0.35 517.0 45.0 1,109
17.00 TQNT1416T17 0.25 -0.10 0.35 465.0 0.50 364.0 454.0 2,213
18.00 TQNT1416T18 0.70 -0.01 0.65 582.0 0.80 44.0 39.0 1,120
19.00 TQNT1416T19 1.07 0.00 1.15 1313.0 1.40 123.0 5.0 289
20.00 TQNT1416T20 1.96 0.00 1.95 1076.0 2.45 680.0 2.0 202
21.00 TQNT1416T21 2.65 0.10 2.55 819.0 3.60 601.0 20.0 20
22.00 TQNT1416T22 3.50 0.00 3.50 1173.0 4.60 863.0 0.0 0
23.00 TQNT1416T23 4.50 0.00 4.50 400.0 5.50 261.0 0.0 0
24.00 TQNT1416T24 5.40 0.00 5.40 321.0 6.60 282.0 0.0 0
25.00 TQNT1416T25 6.20 0.00 6.20 1058.0 7.60 631.0 0.0 0
Trading Center