$19.07 -0.36 (-1.85%) Triquint Semiconductor Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 19.07
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.36 (-1.85%)
Prev Close: 19.43
Open: 19.51
Bid: 19.07
Ask: 19.08
Options:

Call Options: TQNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 TQNT1418J11 8.20 0.00 8.00 255.0 8.70 870.0 0.0 0
12.00 TQNT1418J12 7.20 0.00 5.90 230.0 8.70 230.0 0.0 0
13.00 TQNT1418J13 6.20 0.00 5.20 230.0 6.80 222.0 0.0 0
14.00 TQNT1418J14 5.20 0.00 5.00 208.0 5.70 354.0 0.0 0
15.00 TQNT1418J15 4.80 0.60 3.70 196.0 5.00 216.0 1.0 1
16.00 TQNT1418J16 4.20 0.90 3.10 149.0 3.70 683.0 1.0 24
17.00 TQNT1418J17 2.80 0.45 2.10 540.0 2.90 1198.0 19.0 19
18.00 TQNT1418J18 1.50 0.00 1.30 625.0 1.95 1352.0 0.0 0
19.00 TQNT1418J19 0.96 0.00 0.65 384.0 0.80 389.0 6.0 62
20.00 TQNT1418J20 0.50 0.05 0.30 170.0 0.45 757.0 80.0 596
21.00 TQNT1418J21 0.33 0.18 0.10 356.0 0.30 1085.0 55.0 390
22.00 TQNT1418J22 0.22 -0.13 0.05 939.0 0.25 1100.0 5.0 60
23.00 TQNT1418J23 0.15 0.10 0.05 227.0 0.20 243.0 6.0 220
24.00 TQNT1418J24 0.25 0.00 0.05 611.0 0.25 401.0 0.0 0
25.00 TQNT1418J25 0.20 -0.05 0.05 637.0 0.25 1015.0 25.0 25
26.00 TQNT1418J26 0.25 0.00 0.00 0.0 0.25 380.0 0.0 0
27.00 TQNT1418J27 0.25 0.00 0.00 0.0 0.25 1026.0 0.0 0

Put Options: TQNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 TQNT1418V11 0.25 0.00 0.00 0.0 0.25 1043.0 0.0 0
12.00 TQNT1418V12 0.25 0.00 0.00 0.0 0.25 377.0 0.0 0
13.00 TQNT1418V13 0.25 0.00 0.00 0.0 0.25 371.0 0.0 0
14.00 TQNT1418V14 0.25 0.00 0.05 1.0 0.25 331.0 0.0 0
15.00 TQNT1418V15 0.25 0.00 0.05 1944.0 0.25 468.0 0.0 0
16.00 TQNT1418V16 0.30 0.00 0.05 31.0 0.25 478.0 0.0 0
17.00 TQNT1418V17 0.25 0.10 0.05 967.0 0.25 890.0 15.0 80
18.00 TQNT1418V18 0.25 0.03 0.20 520.0 0.30 212.0 43.0 38
19.00 TQNT1418V19 0.55 0.05 0.55 112.0 0.65 552.0 27.0 248
20.00 TQNT1418V20 1.15 0.10 1.10 466.0 1.30 437.0 21.0 195
21.00 TQNT1418V21 1.39 -0.16 1.65 938.0 2.10 278.0 10.0 46
22.00 TQNT1418V22 2.40 0.10 2.20 1510.0 3.10 434.0 22.0 22
23.00 TQNT1418V23 3.20 0.00 3.40 347.0 4.10 179.0 0.0 0
24.00 TQNT1418V24 3.10 -1.00 4.20 1259.0 5.10 514.0 3.0 6
25.00 TQNT1418V25 5.10 0.10 5.30 1181.0 6.10 573.0 22.0 22
26.00 TQNT1418V26 6.00 0.00 6.30 317.0 7.30 291.0 0.0 0
27.00 TQNT1418V27 7.00 0.00 7.30 990.0 8.00 221.0 0.0 0