$8.70 +0.09 (0.99%) ON Semiconductor Corp - NASDAQ

Nov. 24, 2014 | 11:00 AM
Last Trade: 8.70
Trade Time: Nov 24 11:00 AM Eastern Daylight Time
Change: +0.09 (0.99%)
Prev Close: 8.62
Open: 8.60
Bid: 8.70
Ask: 8.71
Options:

Call Options: ONNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ONNN1420L1 7.10 0.00 7.10 538.0 8.10 368.0 0.0 0
2.00 ONNN1420L2 6.00 0.00 6.10 11.0 7.00 30.0 0.0 0
3.00 ONNN1420L3 5.10 0.00 5.20 11.0 6.40 11.0 0.0 0
4.00 ONNN1420L4 4.20 0.00 4.20 11.0 5.00 30.0 0.0 0
5.00 ONNN1420L5 3.10 0.00 3.40 11.0 3.90 30.0 0.0 0
6.00 ONNN1420L6 1.90 0.00 2.10 11.0 3.30 30.0 0.0 0
7.00 ONNN1420L7 1.10 0.00 1.15 370.0 2.00 261.0 0.0 0
8.00 ONNN1420L8 0.60 0.00 0.50 1403.0 0.85 545.0 1.0 135
9.00 ONNN1420L9 0.15 0.05 0.10 818.0 0.20 766.0 116.0 238
10.00 ONNN1420L10 0.10 0.00 0.00 0.0 0.10 839.0 0.0 0
11.00 ONNN1420L11 0.20 0.00 0.00 0.0 0.15 705.0 0.0 0
12.00 ONNN1420L12 0.20 0.00 0.00 0.0 0.15 697.0 0.0 0
13.00 ONNN1420L13 0.20 0.00 0.00 0.0 0.15 711.0 0.0 0
14.00 ONNN1420L14 0.20 0.00 0.00 0.0 0.15 656.0 0.0 0
15.00 ONNN1420L15 0.20 0.00 0.00 0.0 0.15 952.0 0.0 0

Put Options: ONNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ONNN1420X1 0.20 0.00 0.00 0.0 0.15 745.0 0.0 0
2.00 ONNN1420X2 0.20 0.00 0.00 0.0 0.15 694.0 0.0 0
3.00 ONNN1420X3 0.20 0.00 0.00 0.0 0.15 694.0 0.0 0
4.00 ONNN1420X4 0.20 0.00 0.00 0.0 0.15 712.0 0.0 0
5.00 ONNN1420X5 0.20 0.00 0.00 0.0 0.15 712.0 0.0 0
6.00 ONNN1420X6 0.20 0.00 0.05 10.0 0.15 698.0 0.0 0
7.00 ONNN1420X7 0.15 -0.05 0.05 1400.0 0.15 1053.0 3.0 6
8.00 ONNN1420X8 0.10 0.05 0.05 100.0 0.15 1849.0 4.0 137
9.00 ONNN1420X9 0.60 0.00 0.40 476.0 0.55 179.0 5.0 155
10.00 ONNN1420X10 0.95 0.00 1.20 94.0 1.65 342.0 0.0 0
11.00 ONNN1420X11 2.80 0.75 2.15 507.0 2.80 868.0 320.0 155
12.00 ONNN1420X12 2.65 0.00 3.10 108.0 3.60 110.0 0.0 0
13.00 ONNN1420X13 3.60 0.00 4.10 108.0 4.80 110.0 0.0 0
14.00 ONNN1420X14 5.00 0.00 5.00 11.0 5.80 11.0 0.0 0
15.00 ONNN1420X15 6.00 0.00 6.10 434.0 6.80 398.0 0.0 0