$9.08 +0.25 (2.83%) ON Semiconductor Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 9.08
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.25 (2.83%)
Prev Close: 8.83
Open: 8.80
Bid: 9.08
Ask: 9.09
Options:

Call Options: ONNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ONNN1420L1 7.30 0.00 7.70 1077.0 8.20 288.0 0.0 0
2.00 ONNN1420L2 5.90 0.00 6.60 290.0 7.20 30.0 0.0 0
3.00 ONNN1420L3 4.90 0.00 5.60 314.0 6.20 30.0 0.0 0
4.00 ONNN1420L4 3.90 0.00 4.80 351.0 5.20 30.0 0.0 0
5.00 ONNN1420L5 2.90 0.00 3.80 80.0 4.20 42.0 0.0 0
6.00 ONNN1420L6 1.90 0.00 2.75 336.0 3.20 30.0 0.0 0
7.00 ONNN1420L7 0.95 0.00 1.80 338.0 2.20 99.0 0.0 0
8.00 ONNN1420L8 0.95 0.00 0.85 883.0 1.20 278.0 3.0 140
9.00 ONNN1420L9 0.30 0.10 0.25 366.0 0.35 35.0 101.0 585
10.00 ONNN1420L10 0.05 0.00 0.00 0.0 0.10 873.0 0.0 0
11.00 ONNN1420L11 0.15 0.00 0.00 0.0 0.20 423.0 0.0 0
12.00 ONNN1420L12 0.15 0.00 0.00 0.0 0.15 216.0 0.0 0
13.00 ONNN1420L13 0.15 0.00 0.00 0.0 0.15 220.0 0.0 0
14.00 ONNN1420L14 0.15 0.00 0.00 0.0 0.15 214.0 0.0 0
15.00 ONNN1420L15 0.15 0.00 0.00 0.0 0.15 599.0 0.0 0

Put Options: ONNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ONNN1420X1 0.15 0.00 0.00 0.0 0.15 679.0 0.0 0
2.00 ONNN1420X2 0.15 0.00 0.00 0.0 0.15 229.0 0.0 0
3.00 ONNN1420X3 0.15 0.00 0.00 0.0 0.15 211.0 0.0 0
4.00 ONNN1420X4 0.15 0.00 0.00 0.0 0.15 211.0 0.0 0
5.00 ONNN1420X5 0.15 0.00 0.00 0.0 0.15 211.0 0.0 0
6.00 ONNN1420X6 0.15 0.00 0.05 10.0 0.25 405.0 0.0 0
7.00 ONNN1420X7 0.15 -0.05 0.05 1400.0 0.25 1312.0 3.0 6
8.00 ONNN1420X8 0.10 -0.05 0.05 100.0 0.20 1511.0 4.0 137
9.00 ONNN1420X9 0.25 -0.10 0.20 97.0 0.30 866.0 23.0 200
10.00 ONNN1420X10 0.40 0.00 0.85 158.0 1.25 567.0 0.0 0
11.00 ONNN1420X11 2.80 0.85 1.85 58.0 2.40 1032.0 320.0 155
12.00 ONNN1420X12 2.35 0.00 2.85 19.0 3.40 357.0 0.0 0
13.00 ONNN1420X13 3.30 0.00 3.80 107.0 4.30 334.0 0.0 0
14.00 ONNN1420X14 4.30 0.00 4.80 107.0 5.30 339.0 0.0 0
15.00 ONNN1420X15 5.70 0.00 5.80 408.0 6.30 772.0 0.0 0