ON Semiconductor Corp $8.81

down 0.00


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: 0.00 (0.00 %)
Prev Close: 8.81
Open: 8.77
Bid: 8.65
Ask: 8.80
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 7.10 0.00 7.10 885.0 8.50 645.0 0.0 0
2.00 ONNN1416H2 6.00 0.00 6.00 388.0 7.70 388.0 0.0 0
3.00 ONNN1416H3 5.00 0.00 5.00 523.0 6.60 550.0 0.0 0
4.00 ONNN1416H4 4.10 0.00 4.10 388.0 5.60 381.0 0.0 0
5.00 ONNN1416H5 3.40 0.00 3.40 401.0 4.20 597.0 0.0 0
6.00 ONNN1416H6 3.50 1.35 2.15 835.0 3.20 690.0 1.0 0
7.00 ONNN1416H7 1.25 0.00 1.25 1379.0 2.45 860.0 0.0 0
8.00 ONNN1416H8 0.85 0.15 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 1,487
10.00 ONNN1416H10 0.02 -0.18 0.05 2.0 0.20 3911.0 11.0 488
11.00 ONNN1416H11 0.10 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 0.20 0.00 0.00 0.0 0.20 734.0 0.0 0
14.00 ONNN1416H14 0.20 0.00 0.00 0.0 0.20 667.0 0.0 0
15.00 ONNN1416H15 0.20 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 0.10 0.00 0.00 0.0 0.10 605.0 0.0 0
5.00 ONNN1416T5 0.10 0.00 0.00 0.0 0.10 553.0 0.0 0
6.00 ONNN1416T6 0.10 0.00 0.00 0.0 0.10 563.0 0.0 0
7.00 ONNN1416T7 0.10 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 0.00 0.35 647.0 0.45 377.0 30.0 674
10.00 ONNN1416T10 0.65 -0.45 1.10 766.0 1.40 620.0 9.0 29
11.00 ONNN1416T11 1.60 0.00 1.60 1823.0 2.85 1288.0 0.0 0
12.00 ONNN1416T12 2.60 0.00 2.60 345.0 3.90 345.0 0.0 0
13.00 ONNN1416T13 4.30 0.40 3.90 1196.0 4.60 1193.0 5.0 4
14.00 ONNN1416T14 4.50 0.00 4.50 535.0 6.00 550.0 0.0 0
15.00 ONNN1416T15 5.20 0.00 5.20 388.0 7.10 387.0 0.0 0
16.00 ONNN1416T16 6.90 0.60 6.30 388.0 8.00 388.0 3.0 3
17.00 ONNN1416T17 7.70 0.00 7.70 1192.0 8.70 1067.0 0.0 0
Trading Center