$9.78 -0.06 (-0.61%) ON Semiconductor Corp - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 9.78
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.61%)
Prev Close: 9.84
Open: 9.92
Bid: 9.78
Ask: 9.79
Options:

Call Options: ONNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ONNN1420I1 8.60 0.00 8.60 243.0 9.00 243.0 0.0 0
2.00 ONNN1420I2 7.60 0.00 6.20 152.0 8.00 1044.0 0.0 0
3.00 ONNN1420I3 6.60 0.00 5.60 1430.0 7.00 744.0 0.0 0
4.00 ONNN1420I4 5.60 0.00 5.50 404.0 6.00 309.0 0.0 0
5.00 ONNN1420I5 4.60 0.00 3.70 2144.0 5.00 1603.0 0.0 0
6.00 ONNN1420I6 3.60 0.00 3.60 251.0 4.00 1115.0 0.0 0
7.00 ONNN1420I7 2.60 0.00 2.65 101.0 2.95 162.0 0.0 0
8.00 ONNN1420I8 0.75 -0.85 1.75 24.0 1.95 267.0 5.0 20
9.00 ONNN1420I9 0.80 -0.09 0.75 63.0 0.90 1242.0 4.0 417
10.00 ONNN1420I10 0.10 0.05 0.05 1193.0 0.05 619.0 15.0 453
11.00 ONNN1420I11 0.15 0.00 0.05 1653.0 0.15 1333.0 0.0 0
12.00 ONNN1420I12 0.15 0.00 0.00 0.0 0.15 851.0 0.0 0
13.00 ONNN1420I13 0.15 0.00 0.00 0.0 0.15 846.0 0.0 0
14.00 ONNN1420I14 0.15 0.00 0.00 0.0 0.15 878.0 0.0 0
15.00 ONNN1420I15 0.15 0.00 0.00 0.0 0.15 840.0 0.0 0
16.00 ONNN1420I16 0.15 0.00 0.00 0.0 0.15 844.0 0.0 0
17.00 ONNN1420I17 0.15 0.00 0.00 0.0 0.15 1321.0 0.0 0

Put Options: ONNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ONNN1420U1 0.15 0.00 0.00 0.0 0.15 793.0 0.0 0
2.00 ONNN1420U2 0.15 0.00 0.00 0.0 0.15 992.0 0.0 0
3.00 ONNN1420U3 0.15 0.00 0.00 0.0 0.15 1031.0 0.0 0
4.00 ONNN1420U4 0.15 0.00 0.00 0.0 0.15 1003.0 0.0 0
5.00 ONNN1420U5 0.15 0.00 0.00 0.0 0.15 1006.0 0.0 0
6.00 ONNN1420U6 0.15 0.00 0.00 0.0 0.15 1026.0 0.0 0
7.00 ONNN1420U7 0.15 0.00 0.00 0.0 0.15 831.0 0.0 0
8.00 ONNN1420U8 0.01 -0.14 0.05 936.0 0.15 1922.0 30.0 118
9.00 ONNN1420U9 0.15 0.00 0.05 5.0 0.10 1516.0 20.0 301
10.00 ONNN1420U10 0.25 0.00 0.15 261.0 0.30 996.0 50.0 216
11.00 ONNN1420U11 1.00 0.00 0.90 750.0 1.30 472.0 0.0 0
12.00 ONNN1420U12 2.05 0.00 1.85 257.0 2.30 154.0 0.0 0
13.00 ONNN1420U13 3.00 0.00 2.90 460.0 3.40 456.0 0.0 0
14.00 ONNN1420U14 4.00 0.00 3.70 1475.0 4.50 811.0 0.0 0
15.00 ONNN1420U15 5.00 0.00 4.80 390.0 5.40 780.0 0.0 0
16.00 ONNN1420U16 6.00 0.00 5.60 1081.0 6.50 715.0 0.0 0
17.00 ONNN1420U17 7.00 0.00 6.80 2121.0 7.30 417.0 0.0 0