ON Semiconductor Corp $9.44

up +0.24


21/8/2014 04:00 PM  |  NASDAQ : ONNN  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 9.44
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.24 (2.61 %)
Prev Close: 9.20
Open: 9.22
Bid: 9.43
Ask: 9.44
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ONNN Trend Analysis - it has outperformed the S&P 500 by 6%
Options:

Call Options: ONNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ONNN1420I1 8.00 0.00 8.00 2246.0 8.50 127.0 0.0 0
2.00 ONNN1420I2 6.30 0.00 7.00 336.0 7.50 35.0 0.0 0
3.00 ONNN1420I3 6.00 0.00 6.00 336.0 6.50 35.0 0.0 0
4.00 ONNN1420I4 4.90 0.00 5.00 336.0 5.50 35.0 0.0 0
5.00 ONNN1420I5 3.90 0.00 4.00 1712.0 4.50 35.0 0.0 0
6.00 ONNN1420I6 3.00 0.00 3.00 1712.0 3.50 35.0 0.0 0
7.00 ONNN1420I7 2.05 0.00 2.05 2435.0 2.55 584.0 0.0 0
8.00 ONNN1420I8 0.75 -0.35 1.10 2569.0 1.55 1054.0 5.0 25
9.00 ONNN1420I9 0.52 0.17 0.40 2297.0 0.60 375.0 61.0 380
10.00 ONNN1420I10 0.05 0.00 0.05 115.0 0.10 476.0 368.0 55
11.00 ONNN1420I11 0.20 0.00 0.05 1653.0 0.15 1431.0 0.0 0
12.00 ONNN1420I12 0.15 0.00 0.00 0.0 0.15 959.0 0.0 0
13.00 ONNN1420I13 0.15 0.00 0.00 0.0 0.15 650.0 0.0 0
14.00 ONNN1420I14 0.15 0.00 0.00 0.0 0.15 654.0 0.0 0
15.00 ONNN1420I15 0.15 0.00 0.00 0.0 0.15 651.0 0.0 0
16.00 ONNN1420I16 0.15 0.00 0.00 0.0 0.15 646.0 0.0 0
17.00 ONNN1420I17 0.15 0.00 0.00 0.0 0.15 1189.0 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 1099.0 0.0 0
2.00 ONNN1420U2 0.15 0.00 0.00 0.0 0.15 631.0 0.0 0
3.00 ONNN1420U3 0.15 0.00 0.00 0.0 0.15 667.0 0.0 0
4.00 ONNN1420U4 0.15 0.00 0.00 0.0 0.15 648.0 0.0 0
5.00 ONNN1420U5 0.15 0.00 0.00 0.0 0.15 593.0 0.0 0
6.00 ONNN1420U6 0.15 0.00 0.00 0.0 0.15 678.0 0.0 0
7.00 ONNN1420U7 0.15 0.00 0.00 0.0 0.15 655.0 0.0 0
8.00 ONNN1420U8 0.01 -0.09 0.05 936.0 0.10 2107.0 30.0 144
9.00 ONNN1420U9 0.10 0.00 0.05 1577.0 0.15 942.0 45.0 498
10.00 ONNN1420U10 0.90 0.00 0.55 1247.0 0.95 2258.0 10.0 232
11.00 ONNN1420U11 1.65 0.00 1.50 216.0 1.95 1123.0 0.0 0
12.00 ONNN1420U12 2.65 0.00 2.50 180.0 3.00 724.0 0.0 0
13.00 ONNN1420U13 3.50 0.00 3.50 75.0 4.00 594.0 0.0 0
14.00 ONNN1420U14 4.50 0.00 4.40 144.0 5.00 336.0 0.0 0
15.00 ONNN1420U15 5.50 0.00 5.40 147.0 6.00 336.0 0.0 0
16.00 ONNN1420U16 6.50 0.00 6.40 148.0 7.00 336.0 0.0 0
17.00 ONNN1420U17 7.70 0.00 7.50 174.0 7.80 1542.0 0.0 0
Trading Center