Triquint Semiconductor Inc $18.99

down 0.00


27/8/2014 04:00 PM  |  NASDAQ : TQNT  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 18.99
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 18.99
Open: 18.98
Bid: 18.99
Ask: 19.00
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 129%
Options:

Call Options: TQNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 TQNT1420I8 10.60 0.00 10.60 1084.0 11.30 594.0 0.0 0
9.00 TQNT1420I9 9.40 0.00 9.70 164.0 10.30 139.0 0.0 0
10.00 TQNT1420I10 8.50 0.00 8.70 163.0 9.30 146.0 0.0 0
11.00 TQNT1420I11 7.40 0.00 7.70 167.0 8.30 138.0 0.0 0
12.00 TQNT1420I12 6.60 0.00 6.70 207.0 7.30 182.0 0.0 0
13.00 TQNT1420I13 5.10 -0.50 5.80 717.0 6.30 874.0 22.0 22
14.00 TQNT1420I14 4.80 0.00 4.80 892.0 5.30 919.0 1.0 5
15.00 TQNT1420I15 4.70 1.00 3.80 936.0 4.40 1195.0 9.0 83
16.00 TQNT1420I16 3.70 1.00 2.85 927.0 3.30 728.0 2.0 15
17.00 TQNT1420I17 1.95 0.10 1.95 1141.0 2.30 488.0 14.0 28
18.00 TQNT1420I18 1.41 0.10 1.25 468.0 1.45 363.0 10.0 575
19.00 TQNT1420I19 0.70 0.05 0.65 193.0 0.75 20.0 20.0 545
20.00 TQNT1420I20 0.36 -0.04 0.30 169.0 0.40 118.0 15.0 543
21.00 TQNT1420I21 0.05 -0.10 0.10 411.0 0.20 51.0 3.0 357
22.00 TQNT1420I22 0.15 -0.10 0.05 458.0 0.25 1003.0 16.0 12
23.00 TQNT1420I23 0.13 -0.12 0.05 145.0 0.25 571.0 2.0 2
24.00 TQNT1420I24 0.25 0.00 0.00 0.0 0.25 428.0 0.0 0
25.00 TQNT1420I25 0.25 0.00 0.00 0.0 0.25 384.0 0.0 0
26.00 TQNT1420I26 0.25 0.00 0.00 0.0 0.25 619.0 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 0.25 938.0 0.0 0
9.00 TQNT1420U9 0.25 0.00 0.00 0.0 0.25 200.0 0.0 0
10.00 TQNT1420U10 0.25 0.00 0.00 0.0 0.25 199.0 0.0 0
11.00 TQNT1420U11 0.25 0.00 0.00 0.0 0.25 195.0 0.0 0
12.00 TQNT1420U12 0.25 0.00 0.00 0.0 0.25 197.0 0.0 0
13.00 TQNT1420U13 0.25 0.00 0.05 11.0 0.25 224.0 0.0 0
14.00 TQNT1420U14 0.15 0.05 0.05 853.0 0.10 511.0 50.0 130
15.00 TQNT1420U15 0.05 -0.05 0.05 75.0 0.10 518.0 80.0 460
16.00 TQNT1420U16 0.10 0.00 0.10 50.0 0.10 158.0 176.0 5,571
17.00 TQNT1420U17 0.20 0.00 0.10 121.0 0.20 335.0 87.0 626
18.00 TQNT1420U18 0.40 0.00 0.25 1264.0 0.40 462.0 63.0 1,322
19.00 TQNT1420U19 0.75 0.00 0.65 186.0 0.75 64.0 1.0 400
20.00 TQNT1420U20 1.25 -0.05 1.25 348.0 1.40 188.0 120.0 62
21.00 TQNT1420U21 1.90 0.00 1.95 712.0 2.35 765.0 0.0 0
22.00 TQNT1420U22 4.60 1.95 2.85 878.0 3.30 722.0 22.0 22
23.00 TQNT1420U23 3.90 0.40 3.70 1108.0 4.30 624.0 10.0 22
24.00 TQNT1420U24 4.30 -0.30 4.80 745.0 5.30 656.0 11.0 11
25.00 TQNT1420U25 3.90 0.00 5.70 263.0 6.40 307.0 0.0 0
26.00 TQNT1420U26 6.50 0.00 6.70 648.0 7.30 433.0 0.0 0
Trading Center