ON Semiconductor Corp $8.81

up +0.12


30/7/2014 04:00 PM  |  NASDAQ : ONNN  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 8.81
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.12 (1.38 %)
Prev Close: 8.69
Open: 8.77
Bid: 8.81
Ask: 8.82
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 9%
Options:

Call Options: ONNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ONNN1416H1 7.40 0.00 7.10 885.0 8.50 645.0 0.0 0
2.00 ONNN1416H2 6.60 0.00 6.00 388.0 7.70 388.0 0.0 0
3.00 ONNN1416H3 5.60 0.00 5.00 523.0 6.60 550.0 0.0 0
4.00 ONNN1416H4 4.60 0.00 4.10 388.0 5.60 381.0 0.0 0
5.00 ONNN1416H5 3.60 0.00 3.40 401.0 4.20 597.0 0.0 0
6.00 ONNN1416H6 3.50 0.85 2.15 835.0 3.20 690.0 1.0 0
7.00 ONNN1416H7 1.65 0.00 1.25 1379.0 2.45 860.0 0.0 0
8.00 ONNN1416H8 0.85 0.00 0.70 1686.0 1.00 884.0 15.0 123
9.00 ONNN1416H9 0.20 0.05 0.20 129.0 0.30 2297.0 220.0 1,579
10.00 ONNN1416H10 0.02 0.00 0.05 2.0 0.20 3911.0 11.0 488
11.00 ONNN1416H11 0.20 0.00 0.05 10.0 0.10 780.0 0.0 0
12.00 ONNN1416H12 0.15 0.00 0.05 10.0 0.15 945.0 0.0 0
13.00 ONNN1416H13 0.15 0.00 0.00 0.0 0.20 734.0 0.0 0
14.00 ONNN1416H14 0.15 0.00 0.00 0.0 0.20 667.0 0.0 0
15.00 ONNN1416H15 0.15 0.00 0.00 0.0 0.20 537.0 0.0 0
16.00 ONNN1416H16 0.15 0.00 0.00 0.0 0.15 764.0 0.0 0
17.00 ONNN1416H17 0.20 0.00 0.00 0.0 0.20 1282.0 0.0 0

Put Options: ONNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 ONNN1416T1 0.15 0.00 0.00 0.0 0.15 1118.0 0.0 0
2.00 ONNN1416T2 0.15 0.00 0.00 0.0 0.15 791.0 0.0 0
3.00 ONNN1416T3 0.15 0.00 0.00 0.0 0.15 741.0 0.0 0
4.00 ONNN1416T4 0.15 0.00 0.00 0.0 0.10 605.0 0.0 0
5.00 ONNN1416T5 0.15 0.00 0.00 0.0 0.10 553.0 0.0 0
6.00 ONNN1416T6 0.20 0.00 0.00 0.0 0.10 563.0 0.0 0
7.00 ONNN1416T7 0.20 0.00 0.00 0.0 0.10 939.0 0.0 0
8.00 ONNN1416T8 0.09 0.04 0.05 612.0 0.20 2393.0 60.0 68
9.00 ONNN1416T9 0.35 -0.12 0.35 647.0 0.45 377.0 30.0 644
10.00 ONNN1416T10 0.65 -0.50 1.10 766.0 1.40 620.0 9.0 29
11.00 ONNN1416T11 2.05 0.00 1.60 1823.0 2.85 1288.0 0.0 0
12.00 ONNN1416T12 3.10 0.00 2.60 345.0 3.90 345.0 0.0 0
13.00 ONNN1416T13 4.30 0.20 3.90 1196.0 4.60 1193.0 5.0 4
14.00 ONNN1416T14 5.10 0.00 4.50 535.0 6.00 550.0 0.0 0
15.00 ONNN1416T15 6.00 0.00 5.20 388.0 7.10 387.0 0.0 0
16.00 ONNN1416T16 6.90 -0.20 6.30 388.0 8.00 388.0 3.0 3
17.00 ONNN1416T17 8.10 0.00 7.70 1192.0 8.70 1067.0 0.0 0
Trading Center