ON Semiconductor Corp $9.51

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : ONNN  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 9.51
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 9.51
Open: 9.85
Bid: 7.14
Ask: 10.48
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ONNN Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: ONNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ONNN1419D1 8.10 0.00 8.10 419.0 8.90 822.0 0.0 0
2.00 ONNN1419D2 7.10 0.00 7.10 649.0 8.30 1099.0 0.0 0
3.00 ONNN1419D3 6.10 0.00 6.10 629.0 7.70 1186.0 0.0 0
4.00 ONNN1419D4 5.10 0.00 5.10 629.0 6.20 1081.0 0.0 0
5.00 ONNN1419D5 4.30 0.20 4.10 793.0 5.00 1329.0 5.0 2
6.00 ONNN1419D6 3.64 0.54 3.10 783.0 3.90 1404.0 5.0 44
7.00 ONNN1419D7 2.60 0.45 2.15 794.0 2.90 1389.0 20.0 77
8.00 ONNN1419D8 1.80 0.60 1.20 1103.0 1.60 453.0 4.0 692
9.00 ONNN1419D9 0.50 0.00 0.45 216.0 0.50 4.0 32.0 3,015
10.00 ONNN1419D10 0.05 0.00 0.05 7.0 0.05 514.0 10.0 817
11.00 ONNN1419D11 0.25 0.00 0.05 10.0 0.25 1102.0 0.0 0
12.00 ONNN1419D12 0.25 0.00 0.05 10.0 0.25 895.0 0.0 0
13.00 ONNN1419D13 0.25 0.00 0.00 0.0 0.25 895.0 0.0 0
14.00 ONNN1419D14 0.25 0.00 0.00 0.0 0.25 893.0 0.0 0
15.00 ONNN1419D15 0.25 0.00 0.00 0.0 0.25 1015.0 0.0 0
16.00 ONNN1419D16 0.25 0.00 0.00 0.0 0.25 1059.0 0.0 0

Put Options: ONNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ONNN1419P1 0.30 0.00 0.00 0.0 0.30 1321.0 0.0 0
2.00 ONNN1419P2 0.30 0.00 0.00 0.0 0.30 1321.0 0.0 0
3.00 ONNN1419P3 0.30 0.00 0.00 0.0 0.30 1311.0 0.0 0
4.00 ONNN1419P4 0.30 0.00 0.00 0.0 0.30 1311.0 0.0 0
5.00 ONNN1419P5 0.30 0.00 0.05 10.0 0.30 1321.0 0.0 0
6.00 ONNN1419P6 0.30 0.00 0.05 833.0 0.30 2040.0 0.0 0
7.00 ONNN1419P7 0.25 0.00 0.05 1683.0 0.25 2241.0 11.0 46
8.00 ONNN1419P8 0.10 0.00 0.05 200.0 0.10 1174.0 200.0 284
9.00 ONNN1419P9 0.05 0.00 0.05 10.0 0.05 619.0 2.0 2,029
10.00 ONNN1419P10 0.40 0.15 0.25 870.0 0.85 879.0 11.0 53
11.00 ONNN1419P11 1.65 0.45 1.20 787.0 1.85 724.0 10.0 10
12.00 ONNN1419P12 1.95 0.00 1.95 709.0 2.90 477.0 0.0 0
13.00 ONNN1419P13 2.80 0.00 2.80 712.0 3.90 477.0 0.0 0
14.00 ONNN1419P14 3.90 0.00 3.90 689.0 5.00 477.0 0.0 0
15.00 ONNN1419P15 5.10 0.00 5.10 877.0 5.90 723.0 0.0 0
16.00 ONNN1419P16 6.10 0.00 6.10 697.0 6.90 459.0 0.0 0
Trading Center