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 (2015-01-02)Premium Content

On Semiconductor (ONNN)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ONNN 150320C00002000 C 03/20/15 2.0 10.60 11.10
ONNN 150320C00003000 C 03/20/15 3.0 8.40 10.10
ONNN 150320C00004000 C 03/20/15 4.0 7.40 9.10
ONNN 150320C00005000 C 03/20/15 5.0 6.30 8.10
ONNN 150320C00006000 C 03/20/15 6.0 6.60 7.10
ONNN 150320C00007000 C 03/20/15 7.0 5.50 6.10
ONNN 150320C00008000 C 03/20/15 8.0 4.60 5.10
ONNN 150320C00009000 C 03/20/15 9.0 3.60 4.10
ONNN 150320C00010000 C 03/20/15 10.0 2.70 3.10
ONNN 150320C00011000 C 03/20/15 11.0 1.70 2.00
ONNN 150320C00012000 C 03/20/15 12.0 0.85 1.00
ONNN 150320C00013000 C 03/20/15 13.0 0.25 0.30
ONNN 150320C00014000 C 03/20/15 14.0 0.00 0.15
ONNN 150320C00015000 C 03/20/15 15.0 0.00 0.10
ONNN 150320C00016000 C 03/20/15 16.0 0.00 0.10
ONNN 150320C00017000 C 03/20/15 17.0 0.00 0.10
ONNN 150320C00018000 C 03/20/15 18.0 0.00 0.10
ONNN 150320C00019000 C 03/20/15 19.0 0.00 0.10
ONNN 150320P00002000 P 03/20/15 2.0 0.00 0.10
ONNN 150320P00003000 P 03/20/15 3.0 0.00 0.15
ONNN 150320P00004000 P 03/20/15 4.0 0.00 0.15
ONNN 150320P00005000 P 03/20/15 5.0 0.00 0.15
ONNN 150320P00006000 P 03/20/15 6.0 0.00 0.15
ONNN 150320P00007000 P 03/20/15 7.0 0.00 0.15
ONNN 150320P00008000 P 03/20/15 8.0 0.00 0.10
ONNN 150320P00009000 P 03/20/15 9.0 0.00 0.05
ONNN 150320P00010000 P 03/20/15 10.0 0.00 0.05
ONNN 150320P00011000 P 03/20/15 11.0 0.00 0.10
ONNN 150320P00012000 P 03/20/15 12.0 0.05 0.15
ONNN 150320P00013000 P 03/20/15 13.0 0.45 0.55
ONNN 150320P00014000 P 03/20/15 14.0 1.00 1.45
ONNN 150320P00015000 P 03/20/15 15.0 1.90 2.40
ONNN 150320P00016000 P 03/20/15 16.0 2.85 3.40
ONNN 150320P00017000 P 03/20/15 17.0 3.90 4.40
ONNN 150320P00018000 P 03/20/15 18.0 4.80 5.40
ONNN 150320P00019000 P 03/20/15 19.0 5.90 6.40
ONNN 150417C00001000 C 04/17/15 1.0 10.60 13.20
ONNN 150417C00002000 C 04/17/15 2.0 9.20 12.60
ONNN 150417C00003000 C 04/17/15 3.0 8.20 11.60
ONNN 150417C00004000 C 04/17/15 4.0 7.20 10.60
ONNN 150417C00005000 C 04/17/15 5.0 6.90 8.80
ONNN 150417C00006000 C 04/17/15 6.0 6.50 7.30
ONNN 150417C00007000 C 04/17/15 7.0 5.50 6.00
ONNN 150417C00008000 C 04/17/15 8.0 4.50 5.20
ONNN 150417C00009000 C 04/17/15 9.0 3.60 4.20
ONNN 150417C00010000 C 04/17/15 10.0 2.60 3.20
ONNN 150417C00011000 C 04/17/15 11.0 1.80 2.00
ONNN 150417C00012000 C 04/17/15 12.0 1.00 1.15
ONNN 150417C00013000 C 04/17/15 13.0 0.40 0.55
ONNN 150417C00014000 C 04/17/15 14.0 0.15 0.25
ONNN 150417C00015000 C 04/17/15 15.0 0.00 0.40
ONNN 150417C00016000 C 04/17/15 16.0 0.00 0.35
ONNN 150417C00017000 C 04/17/15 17.0 0.00 0.10
ONNN 150417C00018000 C 04/17/15 18.0 0.00 0.10
ONNN 150417C00019000 C 04/17/15 19.0 0.00 0.10
ONNN 150417P00001000 P 04/17/15 1.0 0.00 0.15
ONNN 150417P00002000 P 04/17/15 2.0 0.00 0.30
ONNN 150417P00003000 P 04/17/15 3.0 0.00 0.30
ONNN 150417P00004000 P 04/17/15 4.0 0.00 0.35
ONNN 150417P00005000 P 04/17/15 5.0 0.00 0.10
ONNN 150417P00006000 P 04/17/15 6.0 0.00 0.15
ONNN 150417P00007000 P 04/17/15 7.0 0.00 0.15
ONNN 150417P00008000 P 04/17/15 8.0 0.00 0.30
ONNN 150417P00009000 P 04/17/15 9.0 0.00 0.10
ONNN 150417P00010000 P 04/17/15 10.0 0.00 0.15
ONNN 150417P00011000 P 04/17/15 11.0 0.00 0.15
ONNN 150417P00012000 P 04/17/15 12.0 0.20 0.30
ONNN 150417P00013000 P 04/17/15 13.0 0.65 0.70
ONNN 150417P00014000 P 04/17/15 14.0 1.00 1.55
ONNN 150417P00015000 P 04/17/15 15.0 0.65 4.00
ONNN 150417P00016000 P 04/17/15 16.0 2.70 3.60
ONNN 150417P00017000 P 04/17/15 17.0 3.30 4.90
ONNN 150417P00018000 P 04/17/15 18.0 4.90 5.50
ONNN 150417P00019000 P 04/17/15 19.0 5.80 6.50
ONNN 150717C00001000 C 07/17/15 1.0 10.70 13.10
ONNN 150717C00002000 C 07/17/15 2.0 9.20 12.60
ONNN 150717C00003000 C 07/17/15 3.0 8.20 11.60
ONNN 150717C00004000 C 07/17/15 4.0 7.20 10.60
ONNN 150717C00005000 C 07/17/15 5.0 6.40 9.50
ONNN 150717C00006000 C 07/17/15 6.0 6.40 7.20
ONNN 150717C00007000 C 07/17/15 7.0 5.50 6.20
ONNN 150717C00008000 C 07/17/15 8.0 4.60 5.20
ONNN 150717C00009000 C 07/17/15 9.0 3.60 4.40
ONNN 150717C00010000 C 07/17/15 10.0 2.75 3.30
ONNN 150717C00011000 C 07/17/15 11.0 2.05 2.45
ONNN 150717C00012000 C 07/17/15 12.0 1.40 1.50
ONNN 150717C00013000 C 07/17/15 13.0 0.90 1.05
ONNN 150717C00014000 C 07/17/15 14.0 0.50 0.65
ONNN 150717C00015000 C 07/17/15 15.0 0.25 0.40
ONNN 150717C00016000 C 07/17/15 16.0 0.05 0.25
ONNN 150717C00017000 C 07/17/15 17.0 0.00 0.20
ONNN 150717C00018000 C 07/17/15 18.0 0.00 0.15
ONNN 150717C00019000 C 07/17/15 19.0 0.00 0.15
ONNN 150717P00001000 P 07/17/15 1.0 0.00 0.10
ONNN 150717P00002000 P 07/17/15 2.0 0.00 0.15
ONNN 150717P00003000 P 07/17/15 3.0 0.00 0.15
ONNN 150717P00004000 P 07/17/15 4.0 0.00 0.15
ONNN 150717P00005000 P 07/17/15 5.0 0.00 0.10
ONNN 150717P00006000 P 07/17/15 6.0 0.00 0.10
ONNN 150717P00007000 P 07/17/15 7.0 0.00 0.10
ONNN 150717P00008000 P 07/17/15 8.0 0.00 0.10
ONNN 150717P00009000 P 07/17/15 9.0 0.00 0.15
ONNN 150717P00010000 P 07/17/15 10.0 0.05 0.35
ONNN 150717P00011000 P 07/17/15 11.0 0.30 0.45
ONNN 150717P00012000 P 07/17/15 12.0 0.60 0.65
ONNN 150717P00013000 P 07/17/15 13.0 1.00 1.20
ONNN 150717P00014000 P 07/17/15 14.0 1.65 1.80
ONNN 150717P00015000 P 07/17/15 15.0 2.25 2.70
ONNN 150717P00016000 P 07/17/15 16.0 3.00 3.60
ONNN 150717P00017000 P 07/17/15 17.0 3.70 4.70
ONNN 150717P00018000 P 07/17/15 18.0 4.80 5.50
ONNN 150717P00019000 P 07/17/15 19.0 5.90 6.60
ONNN 151016C00004000 C 10/16/15 4.0 8.40 9.20
ONNN 151016C00005000 C 10/16/15 5.0 7.40 8.40
ONNN 151016C00006000 C 10/16/15 6.0 6.40 7.40
ONNN 151016C00007000 C 10/16/15 7.0 5.40 6.50
ONNN 151016C00008000 C 10/16/15 8.0 4.50 5.60
ONNN 151016C00009000 C 10/16/15 9.0 3.70 4.60
ONNN 151016C00010000 C 10/16/15 10.0 2.80 3.70
ONNN 151016C00011000 C 10/16/15 11.0 2.20 2.75
ONNN 151016C00012000 C 10/16/15 12.0 1.55 2.15
ONNN 151016C00013000 C 10/16/15 13.0 1.05 1.50
ONNN 151016C00014000 C 10/16/15 14.0 0.65 1.05
ONNN 151016C00015000 C 10/16/15 15.0 0.40 0.75
ONNN 151016C00016000 C 10/16/15 16.0 0.25 0.45
ONNN 151016C00017000 C 10/16/15 17.0 0.10 0.40
ONNN 151016C00018000 C 10/16/15 18.0 0.05 0.35
ONNN 151016C00019000 C 10/16/15 19.0 0.00 0.25
ONNN 151016C00020000 C 10/16/15 20.0 0.00 0.20
ONNN 151016P00004000 P 10/16/15 4.0 0.00 0.15
ONNN 151016P00005000 P 10/16/15 5.0 0.00 0.20
ONNN 151016P00006000 P 10/16/15 6.0 0.00 0.15
ONNN 151016P00007000 P 10/16/15 7.0 0.00 0.25
ONNN 151016P00008000 P 10/16/15 8.0 0.00 0.20
ONNN 151016P00009000 P 10/16/15 9.0 0.10 0.35
ONNN 151016P00010000 P 10/16/15 10.0 0.10 0.50
ONNN 151016P00011000 P 10/16/15 11.0 0.30 0.75
ONNN 151016P00012000 P 10/16/15 12.0 0.65 1.10
ONNN 151016P00013000 P 10/16/15 13.0 1.10 1.60
ONNN 151016P00014000 P 10/16/15 14.0 1.70 2.30
ONNN 151016P00015000 P 10/16/15 15.0 2.40 2.95
ONNN 151016P00016000 P 10/16/15 16.0 3.20 3.90
ONNN 151016P00017000 P 10/16/15 17.0 4.00 4.70
ONNN 151016P00018000 P 10/16/15 18.0 4.90 5.70
ONNN 151016P00019000 P 10/16/15 19.0 5.80 6.70
ONNN 151016P00020000 P 10/16/15 20.0 6.90 7.60

OPRA data is delayed 15 minutes.