Triquint Semiconductor Inc $17.78

down -0.12


22/7/2014 04:00 PM  |  NASDAQ : TQNT  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 17.78
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.67 %)
Prev Close: 17.90
Open: 17.97
Bid: 17.77
Ask: 17.78
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 140%
Options:

Call Options: TQNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TQNT1416H1 14.50 0.00 16.20 506.0 17.50 520.0 0.0 0
2.00 TQNT1416H2 13.70 0.00 15.30 561.0 16.50 582.0 0.0 0
3.00 TQNT1416H3 10.50 -2.40 14.10 591.0 15.70 572.0 1.0 1
4.00 TQNT1416H4 4.50 -7.00 13.30 499.0 14.50 637.0 20.0 20
5.00 TQNT1416H5 3.65 -7.35 12.20 580.0 13.70 582.0 2.0 2
6.00 TQNT1416H6 9.80 0.00 11.30 509.0 12.50 647.0 0.0 0
7.00 TQNT1416H7 6.20 -3.10 10.30 504.0 11.40 627.0 36.0 24
8.00 TQNT1416H8 7.93 0.43 9.30 516.0 10.30 597.0 10.0 47
9.00 TQNT1416H9 7.02 -0.38 8.20 599.0 9.40 642.0 1.0 200
10.00 TQNT1416H10 5.90 -0.40 7.10 611.0 8.60 592.0 10.0 74
11.00 TQNT1416H11 6.90 1.30 6.30 723.0 7.00 601.0 2.0 155
12.00 TQNT1416H12 5.00 0.30 5.30 762.0 6.30 744.0 5.0 234
13.00 TQNT1416H13 4.70 1.00 4.60 477.0 4.90 514.0 2.0 123
14.00 TQNT1416H14 2.05 -0.80 3.30 798.0 4.30 805.0 8.0 263
15.00 TQNT1416H15 2.80 0.00 2.50 1026.0 3.30 916.0 3.0 297
16.00 TQNT1416H16 2.00 0.10 1.70 1104.0 2.20 818.0 10.0 578
17.00 TQNT1416H17 1.35 0.00 1.30 576.0 1.45 200.0 251.0 1,733
18.00 TQNT1416H18 0.80 -0.01 0.75 747.0 0.90 254.0 1130.0 997
19.00 TQNT1416H19 0.50 0.00 0.40 845.0 0.55 127.0 128.0 60
20.00 TQNT1416H20 0.26 0.00 0.20 519.0 0.35 1319.0 3.0 3
21.00 TQNT1416H21 0.10 0.00 0.10 461.0 0.30 788.0 0.0 0
22.00 TQNT1416H22 0.05 0.00 0.05 332.0 0.25 724.0 0.0 0
23.00 TQNT1416H23 0.25 0.00 0.00 0.0 0.25 815.0 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 0.25 652.0 0.0 0
2.00 TQNT1416T2 0.25 0.00 0.00 0.0 0.25 677.0 0.0 0
3.00 TQNT1416T3 0.25 0.00 0.00 0.0 0.25 659.0 0.0 0
4.00 TQNT1416T4 0.07 -0.18 0.00 0.0 0.25 1585.0 3.0 3
5.00 TQNT1416T5 0.25 0.00 0.05 20.0 0.25 1132.0 0.0 0
6.00 TQNT1416T6 0.25 0.00 0.05 2075.0 0.25 1107.0 0.0 0
7.00 TQNT1416T7 0.10 -0.15 0.05 51.0 0.25 980.0 20.0 30
8.00 TQNT1416T8 0.25 0.00 0.15 2.0 0.25 1585.0 2.0 702
9.00 TQNT1416T9 0.25 0.00 0.05 11.0 0.25 1202.0 10.0 30
10.00 TQNT1416T10 0.07 -0.18 0.05 11.0 0.25 1646.0 2.0 6
11.00 TQNT1416T11 0.45 0.20 0.05 10.0 0.25 1337.0 1.0 105
12.00 TQNT1416T12 0.14 -0.11 0.05 1.0 0.25 1706.0 3.0 96
13.00 TQNT1416T13 0.15 0.05 0.05 50.0 0.10 706.0 42.0 150
14.00 TQNT1416T14 0.30 0.15 0.05 215.0 0.25 1411.0 4.0 168
15.00 TQNT1416T15 0.18 0.08 0.10 728.0 0.25 1113.0 20.0 363
16.00 TQNT1416T16 0.35 0.00 0.30 472.0 0.40 537.0 5.0 284
17.00 TQNT1416T17 0.65 0.10 0.60 370.0 0.70 311.0 1305.0 662
18.00 TQNT1416T18 1.20 0.25 1.05 37.0 1.15 14.0 875.0 360
19.00 TQNT1416T19 1.55 0.00 1.70 182.0 1.90 845.0 0.0 0
20.00 TQNT1416T20 6.80 4.50 2.30 872.0 2.90 962.0 30.0 30
21.00 TQNT1416T21 3.10 0.00 2.85 909.0 3.90 839.0 0.0 0
22.00 TQNT1416T22 4.00 0.00 3.90 685.0 4.80 663.0 0.0 0
23.00 TQNT1416T23 5.00 0.00 4.90 807.0 5.80 797.0 0.0 0
Trading Center