Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

On Semiconductor (ONNN)
As of Nov 28 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ONNN 141220C00001000 C 12/20/14 1.0 7.40 8.50
ONNN 141220C00002000 C 12/20/14 2.0 6.40 7.30
ONNN 141220C00003000 C 12/20/14 3.0 5.60 6.30
ONNN 141220C00004000 C 12/20/14 4.0 4.50 5.30
ONNN 141220C00005000 C 12/20/14 5.0 3.50 4.30
ONNN 141220C00006000 C 12/20/14 6.0 2.75 3.30
ONNN 141220C00007000 C 12/20/14 7.0 1.85 2.25
ONNN 141220C00008000 C 12/20/14 8.0 0.90 1.20
ONNN 141220C00009000 C 12/20/14 9.0 0.25 0.30
ONNN 141220C00010000 C 12/20/14 10.0 0.00 0.10
ONNN 141220C00011000 C 12/20/14 11.0 0.00 0.25
ONNN 141220C00012000 C 12/20/14 12.0 0.00 0.15
ONNN 141220C00013000 C 12/20/14 13.0 0.00 0.15
ONNN 141220C00014000 C 12/20/14 14.0 0.00 0.20
ONNN 141220C00015000 C 12/20/14 15.0 0.00 0.20
ONNN 141220P00001000 P 12/20/14 1.0 0.00 0.15
ONNN 141220P00002000 P 12/20/14 2.0 0.00 0.15
ONNN 141220P00003000 P 12/20/14 3.0 0.00 0.15
ONNN 141220P00004000 P 12/20/14 4.0 0.00 0.15
ONNN 141220P00005000 P 12/20/14 5.0 0.00 0.15
ONNN 141220P00006000 P 12/20/14 6.0 0.00 0.25
ONNN 141220P00007000 P 12/20/14 7.0 0.00 0.25
ONNN 141220P00008000 P 12/20/14 8.0 0.00 0.25
ONNN 141220P00009000 P 12/20/14 9.0 0.20 0.30
ONNN 141220P00010000 P 12/20/14 10.0 0.75 1.20
ONNN 141220P00011000 P 12/20/14 11.0 1.70 2.15
ONNN 141220P00012000 P 12/20/14 12.0 2.75 3.30
ONNN 141220P00013000 P 12/20/14 13.0 3.60 4.30
ONNN 141220P00014000 P 12/20/14 14.0 4.50 5.30
ONNN 141220P00015000 P 12/20/14 15.0 5.70 6.30
ONNN 150117C00001000 C 01/17/15 1.0 7.40 8.40
ONNN 150117C00002000 C 01/17/15 2.0 6.40 7.40
ONNN 150117C00003000 C 01/17/15 3.0 5.40 6.40
ONNN 150117C00004000 C 01/17/15 4.0 4.50 5.40
ONNN 150117C00005000 C 01/17/15 5.0 3.80 4.40
ONNN 150117C00006000 C 01/17/15 6.0 2.70 3.30
ONNN 150117C00007000 C 01/17/15 7.0 1.95 2.15
ONNN 150117C00008000 C 01/17/15 8.0 0.95 1.30
ONNN 150117C00009000 C 01/17/15 9.0 0.45 0.50
ONNN 150117C00010000 C 01/17/15 10.0 0.05 0.15
ONNN 150117C00011000 C 01/17/15 11.0 0.00 0.20
ONNN 150117C00012000 C 01/17/15 12.0 0.00 0.25
ONNN 150117C00013000 C 01/17/15 13.0 0.00 0.25
ONNN 150117C00014000 C 01/17/15 14.0 0.00 0.25
ONNN 150117C00015000 C 01/17/15 15.0 0.00 0.25
ONNN 150117C00016000 C 01/17/15 16.0 0.00 0.10
ONNN 150117P00001000 P 01/17/15 1.0 0.00 0.15
ONNN 150117P00002000 P 01/17/15 2.0 0.00 0.20
ONNN 150117P00003000 P 01/17/15 3.0 0.00 0.20
ONNN 150117P00004000 P 01/17/15 4.0 0.00 0.20
ONNN 150117P00005000 P 01/17/15 5.0 0.00 0.25
ONNN 150117P00006000 P 01/17/15 6.0 0.00 0.25
ONNN 150117P00007000 P 01/17/15 7.0 0.00 0.25
ONNN 150117P00008000 P 01/17/15 8.0 0.05 0.25
ONNN 150117P00009000 P 01/17/15 9.0 0.35 0.45
ONNN 150117P00010000 P 01/17/15 10.0 1.00 1.30
ONNN 150117P00011000 P 01/17/15 11.0 1.75 2.30
ONNN 150117P00012000 P 01/17/15 12.0 2.60 3.30
ONNN 150117P00013000 P 01/17/15 13.0 3.50 4.30
ONNN 150117P00014000 P 01/17/15 14.0 4.50 5.30
ONNN 150117P00015000 P 01/17/15 15.0 5.50 6.40
ONNN 150117P00016000 P 01/17/15 16.0 6.50 7.40
ONNN 150417C00001000 C 04/17/15 1.0 7.40 8.40
ONNN 150417C00002000 C 04/17/15 2.0 5.70 8.40
ONNN 150417C00003000 C 04/17/15 3.0 4.70 7.40
ONNN 150417C00004000 C 04/17/15 4.0 3.80 6.30
ONNN 150417C00005000 C 04/17/15 5.0 3.90 4.50
ONNN 150417C00006000 C 04/17/15 6.0 2.70 3.50
ONNN 150417C00007000 C 04/17/15 7.0 1.80 2.70
ONNN 150417C00008000 C 04/17/15 8.0 1.25 1.60
ONNN 150417C00009000 C 04/17/15 9.0 0.70 0.85
ONNN 150417C00010000 C 04/17/15 10.0 0.30 0.45
ONNN 150417C00011000 C 04/17/15 11.0 0.15 0.25
ONNN 150417C00012000 C 04/17/15 12.0 0.00 0.25
ONNN 150417C00013000 C 04/17/15 13.0 0.00 0.50
ONNN 150417C00014000 C 04/17/15 14.0 0.00 0.50
ONNN 150417C00015000 C 04/17/15 15.0 0.00 0.45
ONNN 150417C00016000 C 04/17/15 16.0 0.00 0.45
ONNN 150417C00017000 C 04/17/15 17.0 0.00 0.45
ONNN 150417P00001000 P 04/17/15 1.0 0.00 0.45
ONNN 150417P00002000 P 04/17/15 2.0 0.00 0.45
ONNN 150417P00003000 P 04/17/15 3.0 0.00 0.45
ONNN 150417P00004000 P 04/17/15 4.0 0.00 0.50
ONNN 150417P00005000 P 04/17/15 5.0 0.00 0.50
ONNN 150417P00006000 P 04/17/15 6.0 0.00 0.50
ONNN 150417P00007000 P 04/17/15 7.0 0.00 0.25
ONNN 150417P00008000 P 04/17/15 8.0 0.25 0.40
ONNN 150417P00009000 P 04/17/15 9.0 0.65 0.80
ONNN 150417P00010000 P 04/17/15 10.0 1.25 1.40
ONNN 150417P00011000 P 04/17/15 11.0 1.90 2.35
ONNN 150417P00012000 P 04/17/15 12.0 1.95 3.50
ONNN 150417P00013000 P 04/17/15 13.0 3.50 4.50
ONNN 150417P00014000 P 04/17/15 14.0 3.80 6.30
ONNN 150417P00015000 P 04/17/15 15.0 4.80 7.30
ONNN 150417P00016000 P 04/17/15 16.0 5.80 8.20
ONNN 150417P00017000 P 04/17/15 17.0 7.50 8.40
ONNN 150717C00001000 C 07/17/15 1.0 6.60 9.30
ONNN 150717C00002000 C 07/17/15 2.0 4.80 9.40
ONNN 150717C00003000 C 07/17/15 3.0 3.80 8.40
ONNN 150717C00004000 C 07/17/15 4.0 2.80 7.40
ONNN 150717C00005000 C 07/17/15 5.0 2.00 6.40
ONNN 150717C00006000 C 07/17/15 6.0 1.30 5.50
ONNN 150717C00007000 C 07/17/15 7.0 0.20 4.80
ONNN 150717C00008000 C 07/17/15 8.0 1.05 4.60
ONNN 150717C00009000 C 07/17/15 9.0 0.60 1.65
ONNN 150717C00010000 C 07/17/15 10.0 0.20 0.95
ONNN 150717C00011000 C 07/17/15 11.0 0.00 0.85
ONNN 150717C00012000 C 07/17/15 12.0 0.00 0.45
ONNN 150717C00013000 C 07/17/15 13.0 0.00 0.25
ONNN 150717C00014000 C 07/17/15 14.0 0.00 0.25
ONNN 150717C00015000 C 07/17/15 15.0 0.00 0.25
ONNN 150717C00016000 C 07/17/15 16.0 0.00 0.25
ONNN 150717C00017000 C 07/17/15 17.0 0.00 0.25
ONNN 150717P00001000 P 07/17/15 1.0 0.00 0.25
ONNN 150717P00002000 P 07/17/15 2.0 0.00 0.25
ONNN 150717P00003000 P 07/17/15 3.0 0.00 0.25
ONNN 150717P00004000 P 07/17/15 4.0 0.00 0.25
ONNN 150717P00005000 P 07/17/15 5.0 0.00 0.25
ONNN 150717P00006000 P 07/17/15 6.0 0.00 0.25
ONNN 150717P00007000 P 07/17/15 7.0 0.00 0.50
ONNN 150717P00008000 P 07/17/15 8.0 0.00 0.60
ONNN 150717P00009000 P 07/17/15 9.0 0.55 1.05
ONNN 150717P00010000 P 07/17/15 10.0 0.90 1.95
ONNN 150717P00011000 P 07/17/15 11.0 0.00 2.45
ONNN 150717P00012000 P 07/17/15 12.0 1.00 5.50
ONNN 150717P00013000 P 07/17/15 13.0 1.80 6.40
ONNN 150717P00014000 P 07/17/15 14.0 2.70 7.40
ONNN 150717P00015000 P 07/17/15 15.0 3.70 8.30
ONNN 150717P00016000 P 07/17/15 16.0 4.70 9.30
ONNN 150717P00017000 P 07/17/15 17.0 6.90 8.90

OPRA data is delayed 15 minutes.