$7.81 +0.09 (1.17%) ON Semiconductor Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 7.81
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.09 (1.17%)
Prev Close: 7.72
Open: 7.81
Bid: 7.80
Ask: 7.81
Options:

Call Options: ONNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ONNN1422K1 6.60 0.00 6.60 1059.0 7.10 521.0 0.0 0
2.00 ONNN1422K2 5.60 0.00 5.50 616.0 6.20 277.0 0.0 0
3.00 ONNN1422K3 4.40 0.00 4.50 624.0 5.20 264.0 0.0 0
4.00 ONNN1422K4 3.40 0.00 3.50 558.0 4.20 214.0 0.0 0
5.00 ONNN1422K5 2.65 0.00 2.60 836.0 3.10 616.0 0.0 0
6.00 ONNN1422K6 1.65 0.00 1.65 855.0 2.05 604.0 0.0 0
7.00 ONNN1422K7 1.00 0.00 0.85 469.0 1.10 960.0 1.0 45
8.00 ONNN1422K8 0.30 0.00 0.25 686.0 0.35 434.0 4.0 343
9.00 ONNN1422K9 0.25 0.20 0.05 20.0 0.10 423.0 15.0 146
10.00 ONNN1422K10 0.04 -0.16 0.05 10.0 0.25 1521.0 30.0 828
11.00 ONNN1422K11 0.30 0.00 0.05 10.0 0.25 1240.0 0.0 0
12.00 ONNN1422K12 0.20 0.00 0.00 0.0 0.20 714.0 0.0 0
13.00 ONNN1422K13 0.20 0.00 0.00 0.0 0.20 793.0 0.0 0
14.00 ONNN1422K14 0.20 0.00 0.00 0.0 0.20 548.0 0.0 0
15.00 ONNN1422K15 0.20 0.00 0.00 0.0 0.20 743.0 0.0 0
16.00 ONNN1422K16 0.20 0.00 0.00 0.0 0.20 738.0 0.0 0
17.00 ONNN1422K17 0.20 0.00 0.00 0.0 0.20 550.0 0.0 0
18.00 ONNN1422K18 0.20 0.00 0.00 0.0 0.20 914.0 0.0 0

Put Options: ONNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ONNN1422W1 0.15 0.00 0.00 0.0 0.15 809.0 0.0 0
2.00 ONNN1422W2 0.20 0.00 0.00 0.0 0.20 824.0 0.0 0
3.00 ONNN1422W3 0.25 0.00 0.00 0.0 0.25 874.0 0.0 0
4.00 ONNN1422W4 0.25 0.00 0.00 0.0 0.25 973.0 0.0 0
5.00 ONNN1422W5 0.25 0.00 0.00 0.0 0.25 978.0 0.0 0
6.00 ONNN1422W6 0.17 -0.08 0.05 1377.0 0.25 1057.0 100.0 100
7.00 ONNN1422W7 0.12 0.07 0.05 1641.0 0.15 412.0 2.0 151
8.00 ONNN1422W8 0.45 -0.05 0.45 43.0 0.50 20.0 40.0 60
9.00 ONNN1422W9 1.46 0.41 1.00 2047.0 1.40 1283.0 2.0 134
10.00 ONNN1422W10 1.90 0.00 2.00 716.0 2.35 523.0 0.0 0
11.00 ONNN1422W11 2.80 0.00 2.90 1098.0 3.40 560.0 0.0 0
12.00 ONNN1422W12 3.80 0.00 3.90 1085.0 4.40 560.0 0.0 0
13.00 ONNN1422W13 4.80 0.00 4.80 425.0 5.70 120.0 0.0 0
14.00 ONNN1422W14 5.70 0.00 5.80 727.0 6.50 223.0 0.0 0
15.00 ONNN1422W15 6.70 0.00 6.90 609.0 7.50 243.0 0.0 0
16.00 ONNN1422W16 7.50 0.00 7.60 1453.0 9.20 447.0 0.0 0
17.00 ONNN1422W17 8.60 0.00 8.60 705.0 9.50 188.0 0.0 0
18.00 ONNN1422W18 9.70 0.00 9.60 1633.0 10.70 433.0 0.0 0