ON Semiconductor Corp $9.74

up +0.04


23/4/2014 01:15 PM  |  NASDAQ : ONNN  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 9.74
Trade Time: Apr 23 01:15 PM Eastern Daylight Time
Change: 0.04 (0.41 %)
Prev Close: 9.70
Open: 9.74
Bid: 9.74
Ask: 9.75
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 10%
Options:

Call Options: ONNN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 ONNN1417E2 7.40 0.00 7.50 827.0 8.00 779.0 0.0 0
3.00 ONNN1417E3 6.40 0.00 6.50 1072.0 7.00 1034.0 0.0 0
4.00 ONNN1417E4 5.40 0.00 5.50 1079.0 6.00 1051.0 0.0 0
5.00 ONNN1417E5 4.40 0.00 4.60 523.0 4.90 567.0 0.0 0
6.00 ONNN1417E6 3.40 0.00 3.60 507.0 3.90 486.0 0.0 0
7.00 ONNN1417E7 2.60 0.15 2.60 913.0 2.95 1066.0 10.0 26
8.00 ONNN1417E8 1.65 0.05 1.65 744.0 1.90 805.0 205.0 215
9.00 ONNN1417E9 0.60 -0.15 0.80 1102.0 1.00 1485.0 65.0 337
10.00 ONNN1417E10 0.25 0.00 0.20 1235.0 0.30 307.0 79.0 1,675
11.00 ONNN1417E11 0.05 -0.10 0.05 40.0 0.15 1476.0 3.0 101
12.00 ONNN1417E12 0.15 0.00 0.00 0.0 0.25 1183.0 0.0 0
13.00 ONNN1417E13 0.15 0.00 0.00 0.0 0.25 1173.0 0.0 0
14.00 ONNN1417E14 0.15 0.00 0.00 0.0 0.15 980.0 0.0 0
15.00 ONNN1417E15 0.15 0.00 0.00 0.0 0.15 925.0 0.0 0
16.00 ONNN1417E16 0.15 0.00 0.00 0.0 0.15 925.0 0.0 0
17.00 ONNN1417E17 0.15 0.00 0.00 0.0 0.15 926.0 0.0 0
18.00 ONNN1417E18 0.15 0.00 0.00 0.0 0.15 926.0 0.0 0

Put Options: ONNN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 ONNN1417Q2 0.20 0.00 0.00 0.0 0.20 1360.0 0.0 0
3.00 ONNN1417Q3 0.15 0.00 0.00 0.0 0.15 1227.0 0.0 0
4.00 ONNN1417Q4 0.15 0.00 0.00 0.0 0.15 1225.0 0.0 0
5.00 ONNN1417Q5 0.15 0.00 0.00 0.0 0.15 1285.0 0.0 0
6.00 ONNN1417Q6 0.15 0.00 0.00 0.0 0.15 1266.0 0.0 0
7.00 ONNN1417Q7 0.15 0.00 0.00 0.0 0.25 1427.0 0.0 0
8.00 ONNN1417Q8 0.20 0.00 0.05 10.0 0.25 1507.0 0.0 0
9.00 ONNN1417Q9 0.10 0.00 0.10 452.0 0.20 2200.0 3.0 443
10.00 ONNN1417Q10 0.60 0.10 0.45 702.0 0.60 1130.0 33.0 271
11.00 ONNN1417Q11 1.25 0.00 1.20 1102.0 1.45 1180.0 0.0 0
12.00 ONNN1417Q12 2.20 0.00 2.15 579.0 2.45 737.0 0.0 0
13.00 ONNN1417Q13 3.30 0.10 3.10 901.0 3.50 947.0 10.0 10
14.00 ONNN1417Q14 4.20 0.00 4.10 745.0 4.50 721.0 0.0 0
15.00 ONNN1417Q15 5.20 0.00 5.10 474.0 5.50 407.0 0.0 0
16.00 ONNN1417Q16 6.20 0.00 6.10 319.0 6.50 207.0 0.0 0
17.00 ONNN1417Q17 7.20 0.00 7.10 319.0 7.50 207.0 0.0 0
18.00 ONNN1417Q18 8.20 0.00 8.10 298.0 8.50 207.0 0.0 0
Trading Center