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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ONNN 150220C00002000 C 02/20/15 2.0 7.80 8.40
ONNN 150220C00003000 C 02/20/15 3.0 5.50 8.90
ONNN 150220C00004000 C 02/20/15 4.0 4.50 7.90
ONNN 150220C00005000 C 02/20/15 5.0 3.50 6.90
ONNN 150220C00006000 C 02/20/15 6.0 2.50 4.70
ONNN 150220C00007000 C 02/20/15 7.0 1.50 3.70
ONNN 150220C00008000 C 02/20/15 8.0 0.35 3.60
ONNN 150220C00009000 C 02/20/15 9.0 0.95 1.45
ONNN 150220C00010000 C 02/20/15 10.0 0.35 0.45
ONNN 150220C00011000 C 02/20/15 11.0 0.05 0.15
ONNN 150220C00012000 C 02/20/15 12.0 0.00 0.25
ONNN 150220C00013000 C 02/20/15 13.0 0.00 0.50
ONNN 150220C00014000 C 02/20/15 14.0 0.00 0.50
ONNN 150220C00015000 C 02/20/15 15.0 0.00 0.95
ONNN 150220C00016000 C 02/20/15 16.0 0.00 1.05
ONNN 150220C00017000 C 02/20/15 17.0 0.00 0.85
ONNN 150220C00018000 C 02/20/15 18.0 0.00 0.25
ONNN 150220P00002000 P 02/20/15 2.0 0.00 0.30
ONNN 150220P00003000 P 02/20/15 3.0 0.00 0.85
ONNN 150220P00004000 P 02/20/15 4.0 0.00 0.30
ONNN 150220P00005000 P 02/20/15 5.0 0.00 0.30
ONNN 150220P00006000 P 02/20/15 6.0 0.00 0.50
ONNN 150220P00007000 P 02/20/15 7.0 0.00 0.50
ONNN 150220P00008000 P 02/20/15 8.0 0.00 0.50
ONNN 150220P00009000 P 02/20/15 9.0 0.05 0.20
ONNN 150220P00010000 P 02/20/15 10.0 0.30 0.45
ONNN 150220P00011000 P 02/20/15 11.0 0.15 2.30
ONNN 150220P00012000 P 02/20/15 12.0 0.15 2.20
ONNN 150220P00013000 P 02/20/15 13.0 1.40 4.50
ONNN 150220P00014000 P 02/20/15 14.0 2.10 5.50
ONNN 150220P00015000 P 02/20/15 15.0 3.10 6.50
ONNN 150220P00016000 P 02/20/15 16.0 4.10 7.50
ONNN 150220P00017000 P 02/20/15 17.0 5.10 8.50
ONNN 150220P00018000 P 02/20/15 18.0 7.60 8.20
ONNN 150320C00002000 C 03/20/15 2.0 7.80 8.50
ONNN 150320C00003000 C 03/20/15 3.0 6.30 8.90
ONNN 150320C00004000 C 03/20/15 4.0 5.30 7.90
ONNN 150320C00005000 C 03/20/15 5.0 4.50 5.70
ONNN 150320C00006000 C 03/20/15 6.0 3.80 4.50
ONNN 150320C00007000 C 03/20/15 7.0 2.90 3.50
ONNN 150320C00008000 C 03/20/15 8.0 1.85 2.60
ONNN 150320C00009000 C 03/20/15 9.0 1.05 1.55
ONNN 150320C00010000 C 03/20/15 10.0 0.50 0.60
ONNN 150320C00011000 C 03/20/15 11.0 0.20 0.25
ONNN 150320C00012000 C 03/20/15 12.0 0.05 0.50
ONNN 150320C00013000 C 03/20/15 13.0 0.00 0.50
ONNN 150320C00014000 C 03/20/15 14.0 0.00 0.50
ONNN 150320C00015000 C 03/20/15 15.0 0.00 0.50
ONNN 150320C00016000 C 03/20/15 16.0 0.00 0.55
ONNN 150320C00017000 C 03/20/15 17.0 0.00 0.55
ONNN 150320C00018000 C 03/20/15 18.0 0.00 0.50
ONNN 150320P00002000 P 03/20/15 2.0 0.00 0.15
ONNN 150320P00003000 P 03/20/15 3.0 0.00 0.20
ONNN 150320P00004000 P 03/20/15 4.0 0.00 0.15
ONNN 150320P00005000 P 03/20/15 5.0 0.00 0.50
ONNN 150320P00006000 P 03/20/15 6.0 0.00 0.50
ONNN 150320P00007000 P 03/20/15 7.0 0.00 0.25
ONNN 150320P00008000 P 03/20/15 8.0 0.05 0.25
ONNN 150320P00009000 P 03/20/15 9.0 0.15 0.25
ONNN 150320P00010000 P 03/20/15 10.0 0.45 0.60
ONNN 150320P00011000 P 03/20/15 11.0 1.05 1.30
ONNN 150320P00012000 P 03/20/15 12.0 1.65 2.20
ONNN 150320P00013000 P 03/20/15 13.0 2.60 3.20
ONNN 150320P00014000 P 03/20/15 14.0 3.60 4.20
ONNN 150320P00015000 P 03/20/15 15.0 4.60 5.20
ONNN 150320P00016000 P 03/20/15 16.0 5.50 6.20
ONNN 150320P00017000 P 03/20/15 17.0 6.50 7.20
ONNN 150320P00018000 P 03/20/15 18.0 7.50 8.20
ONNN 150417C00001000 C 04/17/15 1.0 8.80 9.50
ONNN 150417C00002000 C 04/17/15 2.0 6.50 10.00
ONNN 150417C00003000 C 04/17/15 3.0 5.50 9.00
ONNN 150417C00004000 C 04/17/15 4.0 5.80 6.50
ONNN 150417C00005000 C 04/17/15 5.0 4.80 5.40
ONNN 150417C00006000 C 04/17/15 6.0 3.80 4.90
ONNN 150417C00007000 C 04/17/15 7.0 2.85 3.50
ONNN 150417C00008000 C 04/17/15 8.0 1.95 2.50
ONNN 150417C00009000 C 04/17/15 9.0 1.15 1.60
ONNN 150417C00010000 C 04/17/15 10.0 0.65 0.75
ONNN 150417C00011000 C 04/17/15 11.0 0.30 0.40
ONNN 150417C00012000 C 04/17/15 12.0 0.10 0.20
ONNN 150417C00013000 C 04/17/15 13.0 0.00 0.20
ONNN 150417C00014000 C 04/17/15 14.0 0.00 0.50
ONNN 150417C00015000 C 04/17/15 15.0 0.00 0.50
ONNN 150417C00016000 C 04/17/15 16.0 0.00 0.50
ONNN 150417C00017000 C 04/17/15 17.0 0.00 0.50
ONNN 150417P00001000 P 04/17/15 1.0 0.00 0.15
ONNN 150417P00002000 P 04/17/15 2.0 0.00 0.15
ONNN 150417P00003000 P 04/17/15 3.0 0.00 0.20
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 0.50
ONNN 150417P00008000 P 04/17/15 8.0 0.00 0.50
ONNN 150417P00009000 P 04/17/15 9.0 0.25 0.35
ONNN 150417P00010000 P 04/17/15 10.0 0.60 0.70
ONNN 150417P00011000 P 04/17/15 11.0 1.25 1.35
ONNN 150417P00012000 P 04/17/15 12.0 1.80 2.30
ONNN 150417P00013000 P 04/17/15 13.0 2.65 3.20
ONNN 150417P00014000 P 04/17/15 14.0 3.50 4.20
ONNN 150417P00015000 P 04/17/15 15.0 4.60 5.20
ONNN 150417P00016000 P 04/17/15 16.0 5.60 6.20
ONNN 150417P00017000 P 04/17/15 17.0 6.60 7.20
ONNN 150717C00001000 C 07/17/15 1.0 8.80 9.50
ONNN 150717C00002000 C 07/17/15 2.0 6.20 10.00
ONNN 150717C00003000 C 07/17/15 3.0 5.20 9.00
ONNN 150717C00004000 C 07/17/15 4.0 4.30 8.00
ONNN 150717C00005000 C 07/17/15 5.0 3.30 7.00
ONNN 150717C00006000 C 07/17/15 6.0 2.50 5.90
ONNN 150717C00007000 C 07/17/15 7.0 2.80 3.80
ONNN 150717C00008000 C 07/17/15 8.0 2.10 2.65
ONNN 150717C00009000 C 07/17/15 9.0 1.45 2.00
ONNN 150717C00010000 C 07/17/15 10.0 0.90 1.10
ONNN 150717C00011000 C 07/17/15 11.0 0.50 0.65
ONNN 150717C00012000 C 07/17/15 12.0 0.25 0.40
ONNN 150717C00013000 C 07/17/15 13.0 0.00 0.50
ONNN 150717C00014000 C 07/17/15 14.0 0.00 1.75
ONNN 150717C00015000 C 07/17/15 15.0 0.00 0.50
ONNN 150717C00016000 C 07/17/15 16.0 0.00 1.70
ONNN 150717C00017000 C 07/17/15 17.0 0.00 0.50
ONNN 150717P00001000 P 07/17/15 1.0 0.00 0.20
ONNN 150717P00002000 P 07/17/15 2.0 0.00 1.75
ONNN 150717P00003000 P 07/17/15 3.0 0.00 1.75
ONNN 150717P00004000 P 07/17/15 4.0 0.00 1.75
ONNN 150717P00005000 P 07/17/15 5.0 0.00 1.65
ONNN 150717P00006000 P 07/17/15 6.0 0.00 1.70
ONNN 150717P00007000 P 07/17/15 7.0 0.00 0.30
ONNN 150717P00008000 P 07/17/15 8.0 0.10 0.35
ONNN 150717P00009000 P 07/17/15 9.0 0.40 0.65
ONNN 150717P00010000 P 07/17/15 10.0 0.85 1.00
ONNN 150717P00011000 P 07/17/15 11.0 1.45 1.90
ONNN 150717P00012000 P 07/17/15 12.0 1.65 2.60
ONNN 150717P00013000 P 07/17/15 13.0 2.55 3.80
ONNN 150717P00014000 P 07/17/15 14.0 2.20 5.80
ONNN 150717P00015000 P 07/17/15 15.0 3.20 6.60
ONNN 150717P00016000 P 07/17/15 16.0 5.00 7.50
ONNN 150717P00017000 P 07/17/15 17.0 6.50 7.30

OPRA data is delayed 15 minutes.