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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ONNN 141220C00001000 C 12/20/14 1.0 8.80 9.20
ONNN 141220C00002000 C 12/20/14 2.0 6.40 8.20
ONNN 141220C00003000 C 12/20/14 3.0 6.70 7.20
ONNN 141220C00004000 C 12/20/14 4.0 5.70 6.20
ONNN 141220C00005000 C 12/20/14 5.0 4.50 5.20
ONNN 141220C00006000 C 12/20/14 6.0 3.60 4.20
ONNN 141220C00007000 C 12/20/14 7.0 2.35 3.40
ONNN 141220C00008000 C 12/20/14 8.0 1.85 2.20
ONNN 141220C00009000 C 12/20/14 9.0 1.00 1.15
ONNN 141220C00010000 C 12/20/14 10.0 0.05 0.15
ONNN 141220C00011000 C 12/20/14 11.0 0.00 0.10
ONNN 141220C00012000 C 12/20/14 12.0 0.00 0.25
ONNN 141220C00013000 C 12/20/14 13.0 0.00 0.25
ONNN 141220C00014000 C 12/20/14 14.0 0.00 0.25
ONNN 141220C00015000 C 12/20/14 15.0 0.00 0.25
ONNN 141220C00016000 C 12/20/14 16.0 0.00 0.05
ONNN 141220P00001000 P 12/20/14 1.0 0.00 0.15
ONNN 141220P00002000 P 12/20/14 2.0 0.00 0.10
ONNN 141220P00003000 P 12/20/14 3.0 0.00 0.10
ONNN 141220P00004000 P 12/20/14 4.0 0.00 0.25
ONNN 141220P00005000 P 12/20/14 5.0 0.00 0.25
ONNN 141220P00006000 P 12/20/14 6.0 0.00 0.25
ONNN 141220P00007000 P 12/20/14 7.0 0.00 0.10
ONNN 141220P00008000 P 12/20/14 8.0 0.00 0.25
ONNN 141220P00009000 P 12/20/14 9.0 0.00 0.10
ONNN 141220P00010000 P 12/20/14 10.0 0.00 0.20
ONNN 141220P00011000 P 12/20/14 11.0 0.75 1.15
ONNN 141220P00012000 P 12/20/14 12.0 1.70 2.45
ONNN 141220P00013000 P 12/20/14 13.0 2.50 3.30
ONNN 141220P00014000 P 12/20/14 14.0 3.40 4.60
ONNN 141220P00015000 P 12/20/14 15.0 4.60 5.30
ONNN 141220P00016000 P 12/20/14 16.0 5.70 6.20
ONNN 150117C00001000 C 01/17/15 1.0 8.80 9.60
ONNN 150117C00002000 C 01/17/15 2.0 6.40 9.90
ONNN 150117C00003000 C 01/17/15 3.0 6.70 7.40
ONNN 150117C00004000 C 01/17/15 4.0 5.70 6.40
ONNN 150117C00005000 C 01/17/15 5.0 4.80 5.40
ONNN 150117C00006000 C 01/17/15 6.0 3.80 4.30
ONNN 150117C00007000 C 01/17/15 7.0 2.85 3.30
ONNN 150117C00008000 C 01/17/15 8.0 1.85 2.30
ONNN 150117C00009000 C 01/17/15 9.0 1.00 1.30
ONNN 150117C00010000 C 01/17/15 10.0 0.40 0.45
ONNN 150117C00011000 C 01/17/15 11.0 0.10 0.15
ONNN 150117C00012000 C 01/17/15 12.0 0.00 0.15
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 0.05
ONNN 150117P00001000 P 01/17/15 1.0 0.00 0.15
ONNN 150117P00002000 P 01/17/15 2.0 0.00 0.25
ONNN 150117P00003000 P 01/17/15 3.0 0.00 0.25
ONNN 150117P00004000 P 01/17/15 4.0 0.00 0.25
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 0.00 0.10
ONNN 150117P00009000 P 01/17/15 9.0 0.05 0.10
ONNN 150117P00010000 P 01/17/15 10.0 0.35 0.40
ONNN 150117P00011000 P 01/17/15 11.0 0.95 1.25
ONNN 150117P00012000 P 01/17/15 12.0 1.55 2.70
ONNN 150117P00013000 P 01/17/15 13.0 2.60 3.30
ONNN 150117P00014000 P 01/17/15 14.0 3.80 4.30
ONNN 150117P00015000 P 01/17/15 15.0 4.40 5.30
ONNN 150117P00016000 P 01/17/15 16.0 5.70 6.20
ONNN 150417C00001000 C 04/17/15 1.0 8.70 9.50
ONNN 150417C00002000 C 04/17/15 2.0 5.80 10.30
ONNN 150417C00003000 C 04/17/15 3.0 5.40 9.40
ONNN 150417C00004000 C 04/17/15 4.0 3.80 6.50
ONNN 150417C00005000 C 04/17/15 5.0 4.80 5.40
ONNN 150417C00006000 C 04/17/15 6.0 3.70 4.50
ONNN 150417C00007000 C 04/17/15 7.0 2.60 3.50
ONNN 150417C00008000 C 04/17/15 8.0 2.05 2.50
ONNN 150417C00009000 C 04/17/15 9.0 1.50 1.60
ONNN 150417C00010000 C 04/17/15 10.0 0.80 0.95
ONNN 150417C00011000 C 04/17/15 11.0 0.45 0.55
ONNN 150417C00012000 C 04/17/15 12.0 0.20 0.35
ONNN 150417C00013000 C 04/17/15 13.0 0.05 0.30
ONNN 150417C00014000 C 04/17/15 14.0 0.00 0.20
ONNN 150417C00015000 C 04/17/15 15.0 0.00 0.20
ONNN 150417C00016000 C 04/17/15 16.0 0.00 0.25
ONNN 150417C00017000 C 04/17/15 17.0 0.00 0.25
ONNN 150417P00001000 P 04/17/15 1.0 0.00 0.15
ONNN 150417P00002000 P 04/17/15 2.0 0.00 0.10
ONNN 150417P00003000 P 04/17/15 3.0 0.00 0.10
ONNN 150417P00004000 P 04/17/15 4.0 0.00 0.10
ONNN 150417P00005000 P 04/17/15 5.0 0.00 0.15
ONNN 150417P00006000 P 04/17/15 6.0 0.00 0.15
ONNN 150417P00007000 P 04/17/15 7.0 0.00 0.25
ONNN 150417P00008000 P 04/17/15 8.0 0.10 0.25
ONNN 150417P00009000 P 04/17/15 9.0 0.40 0.50
ONNN 150417P00010000 P 04/17/15 10.0 0.75 0.85
ONNN 150417P00011000 P 04/17/15 11.0 1.35 1.50
ONNN 150417P00012000 P 04/17/15 12.0 1.95 2.50
ONNN 150417P00013000 P 04/17/15 13.0 2.60 3.40
ONNN 150417P00014000 P 04/17/15 14.0 3.50 4.40
ONNN 150417P00015000 P 04/17/15 15.0 4.60 5.40
ONNN 150417P00016000 P 04/17/15 16.0 5.40 6.90
ONNN 150417P00017000 P 04/17/15 17.0 6.70 7.30
ONNN 150717C00001000 C 07/17/15 1.0 8.60 9.50
ONNN 150717C00002000 C 07/17/15 2.0 5.80 10.40
ONNN 150717C00003000 C 07/17/15 3.0 4.80 9.30
ONNN 150717C00004000 C 07/17/15 4.0 4.70 8.40
ONNN 150717C00005000 C 07/17/15 5.0 3.20 7.20
ONNN 150717C00006000 C 07/17/15 6.0 2.60 6.40
ONNN 150717C00007000 C 07/17/15 7.0 1.55 3.80
ONNN 150717C00008000 C 07/17/15 8.0 2.20 2.80
ONNN 150717C00009000 C 07/17/15 9.0 1.45 1.85
ONNN 150717C00010000 C 07/17/15 10.0 0.85 1.20
ONNN 150717C00011000 C 07/17/15 11.0 0.45 0.75
ONNN 150717C00012000 C 07/17/15 12.0 0.30 0.55
ONNN 150717C00013000 C 07/17/15 13.0 0.05 0.55
ONNN 150717C00014000 C 07/17/15 14.0 0.00 0.50
ONNN 150717C00015000 C 07/17/15 15.0 0.00 0.50
ONNN 150717C00016000 C 07/17/15 16.0 0.00 0.50
ONNN 150717C00017000 C 07/17/15 17.0 0.00 0.45
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 0.45
ONNN 150717P00004000 P 07/17/15 4.0 0.00 0.45
ONNN 150717P00005000 P 07/17/15 5.0 0.00 0.50
ONNN 150717P00006000 P 07/17/15 6.0 0.00 0.50
ONNN 150717P00007000 P 07/17/15 7.0 0.00 0.30
ONNN 150717P00008000 P 07/17/15 8.0 0.15 0.65
ONNN 150717P00009000 P 07/17/15 9.0 0.40 0.75
ONNN 150717P00010000 P 07/17/15 10.0 0.85 1.25
ONNN 150717P00011000 P 07/17/15 11.0 1.30 2.10
ONNN 150717P00012000 P 07/17/15 12.0 1.70 2.75
ONNN 150717P00013000 P 07/17/15 13.0 2.70 3.50
ONNN 150717P00014000 P 07/17/15 14.0 2.85 4.80
ONNN 150717P00015000 P 07/17/15 15.0 4.10 6.90
ONNN 150717P00016000 P 07/17/15 16.0 4.70 7.40
ONNN 150717P00017000 P 07/17/15 17.0 6.60 7.40

OPRA data is delayed 15 minutes.