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 (2014-07-04)Premium Content

On Semiconductor (ONNN)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ONNN 140920C00001000 C 09/20/14 1.0 8.50 8.90
ONNN 140920C00002000 C 09/20/14 2.0 7.50 7.90
ONNN 140920C00003000 C 09/20/14 3.0 6.50 6.90
ONNN 140920C00004000 C 09/20/14 4.0 5.50 5.90
ONNN 140920C00005000 C 09/20/14 5.0 4.50 4.90
ONNN 140920C00006000 C 09/20/14 6.0 3.50 3.90
ONNN 140920C00007000 C 09/20/14 7.0 2.50 2.90
ONNN 140920C00008000 C 09/20/14 8.0 1.60 1.90
ONNN 140920C00009000 C 09/20/14 9.0 0.65 0.90
ONNN 140920C00010000 C 09/20/14 10.0 0.10 0.15
ONNN 140920C00011000 C 09/20/14 11.0 0.00 0.15
ONNN 140920C00012000 C 09/20/14 12.0 0.00 0.15
ONNN 140920C00013000 C 09/20/14 13.0 0.00 0.15
ONNN 140920C00014000 C 09/20/14 14.0 0.00 0.15
ONNN 140920C00015000 C 09/20/14 15.0 0.00 0.15
ONNN 140920C00016000 C 09/20/14 16.0 0.00 0.15
ONNN 140920C00017000 C 09/20/14 17.0 0.00 0.15
ONNN 140920P00001000 P 09/20/14 1.0 0.00 0.15
ONNN 140920P00002000 P 09/20/14 2.0 0.00 0.15
ONNN 140920P00003000 P 09/20/14 3.0 0.00 0.15
ONNN 140920P00004000 P 09/20/14 4.0 0.00 0.15
ONNN 140920P00005000 P 09/20/14 5.0 0.00 0.15
ONNN 140920P00006000 P 09/20/14 6.0 0.00 0.15
ONNN 140920P00007000 P 09/20/14 7.0 0.00 0.15
ONNN 140920P00008000 P 09/20/14 8.0 0.00 0.15
ONNN 140920P00009000 P 09/20/14 9.0 0.00 0.15
ONNN 140920P00010000 P 09/20/14 10.0 0.30 0.40
ONNN 140920P00011000 P 09/20/14 11.0 1.15 1.45
ONNN 140920P00012000 P 09/20/14 12.0 2.15 2.50
ONNN 140920P00013000 P 09/20/14 13.0 3.10 3.50
ONNN 140920P00014000 P 09/20/14 14.0 4.10 4.50
ONNN 140920P00015000 P 09/20/14 15.0 5.10 5.50
ONNN 140920P00016000 P 09/20/14 16.0 6.10 6.60
ONNN 140920P00017000 P 09/20/14 17.0 7.10 7.50
ONNN 141018C00002000 C 10/18/14 2.0 7.40 8.00
ONNN 141018C00003000 C 10/18/14 3.0 6.20 7.20
ONNN 141018C00004000 C 10/18/14 4.0 5.20 6.30
ONNN 141018C00005000 C 10/18/14 5.0 4.60 4.90
ONNN 141018C00006000 C 10/18/14 6.0 3.60 3.90
ONNN 141018C00007000 C 10/18/14 7.0 2.60 2.90
ONNN 141018C00008000 C 10/18/14 8.0 1.65 1.80
ONNN 141018C00009000 C 10/18/14 9.0 0.70 0.95
ONNN 141018C00010000 C 10/18/14 10.0 0.20 0.30
ONNN 141018C00011000 C 10/18/14 11.0 0.00 0.15
ONNN 141018C00012000 C 10/18/14 12.0 0.00 0.15
ONNN 141018C00013000 C 10/18/14 13.0 0.00 0.15
ONNN 141018C00014000 C 10/18/14 14.0 0.00 0.15
ONNN 141018C00015000 C 10/18/14 15.0 0.00 0.15
ONNN 141018C00016000 C 10/18/14 16.0 0.00 0.15
ONNN 141018C00017000 C 10/18/14 17.0 0.00 0.15
ONNN 141018C00018000 C 10/18/14 18.0 0.00 0.15
ONNN 141018P00002000 P 10/18/14 2.0 0.00 0.15
ONNN 141018P00003000 P 10/18/14 3.0 0.00 0.15
ONNN 141018P00004000 P 10/18/14 4.0 0.00 0.15
ONNN 141018P00005000 P 10/18/14 5.0 0.00 0.15
ONNN 141018P00006000 P 10/18/14 6.0 0.00 0.15
ONNN 141018P00007000 P 10/18/14 7.0 0.00 0.15
ONNN 141018P00008000 P 10/18/14 8.0 0.00 0.20
ONNN 141018P00009000 P 10/18/14 9.0 0.05 0.15
ONNN 141018P00010000 P 10/18/14 10.0 0.45 0.55
ONNN 141018P00011000 P 10/18/14 11.0 1.15 1.45
ONNN 141018P00012000 P 10/18/14 12.0 2.10 2.70
ONNN 141018P00013000 P 10/18/14 13.0 3.10 3.50
ONNN 141018P00014000 P 10/18/14 14.0 3.70 4.70
ONNN 141018P00015000 P 10/18/14 15.0 4.70 5.80
ONNN 141018P00016000 P 10/18/14 16.0 5.80 6.80
ONNN 141018P00017000 P 10/18/14 17.0 6.70 7.80
ONNN 141018P00018000 P 10/18/14 18.0 6.60 10.00
ONNN 150117C00001000 C 01/17/15 1.0 8.50 8.90
ONNN 150117C00002000 C 01/17/15 2.0 6.70 8.80
ONNN 150117C00003000 C 01/17/15 3.0 6.50 7.10
ONNN 150117C00004000 C 01/17/15 4.0 5.20 6.10
ONNN 150117C00005000 C 01/17/15 5.0 4.60 4.90
ONNN 150117C00006000 C 01/17/15 6.0 3.60 4.00
ONNN 150117C00007000 C 01/17/15 7.0 2.60 2.95
ONNN 150117C00008000 C 01/17/15 8.0 1.80 2.00
ONNN 150117C00009000 C 01/17/15 9.0 1.00 1.25
ONNN 150117C00010000 C 01/17/15 10.0 0.55 0.65
ONNN 150117C00011000 C 01/17/15 11.0 0.15 0.40
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 0.25
ONNN 150117P00001000 P 01/17/15 1.0 0.00 0.20
ONNN 150117P00002000 P 01/17/15 2.0 0.00 0.20
ONNN 150117P00003000 P 01/17/15 3.0 0.00 0.30
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 0.20
ONNN 150117P00008000 P 01/17/15 8.0 0.05 0.15
ONNN 150117P00009000 P 01/17/15 9.0 0.30 0.50
ONNN 150117P00010000 P 01/17/15 10.0 0.70 0.95
ONNN 150117P00011000 P 01/17/15 11.0 1.40 1.90
ONNN 150117P00012000 P 01/17/15 12.0 2.25 2.80
ONNN 150117P00013000 P 01/17/15 13.0 3.10 3.70
ONNN 150117P00014000 P 01/17/15 14.0 4.10 4.50
ONNN 150117P00015000 P 01/17/15 15.0 5.10 5.60
ONNN 150117P00016000 P 01/17/15 16.0 6.10 6.60
ONNN 150417C00001000 C 04/17/15 1.0 8.00 9.40
ONNN 150417C00002000 C 04/17/15 2.0 6.40 8.80
ONNN 150417C00003000 C 04/17/15 3.0 6.00 7.20
ONNN 150417C00004000 C 04/17/15 4.0 5.20 6.00
ONNN 150417C00005000 C 04/17/15 5.0 3.60 6.00
ONNN 150417C00006000 C 04/17/15 6.0 3.50 4.10
ONNN 150417C00007000 C 04/17/15 7.0 2.65 3.20
ONNN 150417C00008000 C 04/17/15 8.0 1.80 2.25
ONNN 150417C00009000 C 04/17/15 9.0 1.10 1.50
ONNN 150417C00010000 C 04/17/15 10.0 0.65 1.00
ONNN 150417C00011000 C 04/17/15 11.0 0.30 0.65
ONNN 150417C00012000 C 04/17/15 12.0 0.10 0.40
ONNN 150417C00013000 C 04/17/15 13.0 0.00 0.25
ONNN 150417C00014000 C 04/17/15 14.0 0.00 0.25
ONNN 150417C00015000 C 04/17/15 15.0 0.00 0.25
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 0.25
ONNN 150417P00002000 P 04/17/15 2.0 0.00 0.25
ONNN 150417P00003000 P 04/17/15 3.0 0.00 0.25
ONNN 150417P00004000 P 04/17/15 4.0 0.00 0.25
ONNN 150417P00005000 P 04/17/15 5.0 0.00 0.25
ONNN 150417P00006000 P 04/17/15 6.0 0.00 0.25
ONNN 150417P00007000 P 04/17/15 7.0 0.05 0.25
ONNN 150417P00008000 P 04/17/15 8.0 0.20 0.45
ONNN 150417P00009000 P 04/17/15 9.0 0.45 0.70
ONNN 150417P00010000 P 04/17/15 10.0 0.95 1.15
ONNN 150417P00011000 P 04/17/15 11.0 1.55 1.75
ONNN 150417P00012000 P 04/17/15 12.0 2.30 2.70
ONNN 150417P00013000 P 04/17/15 13.0 3.20 3.60
ONNN 150417P00014000 P 04/17/15 14.0 4.00 4.70
ONNN 150417P00015000 P 04/17/15 15.0 4.60 5.60
ONNN 150417P00016000 P 04/17/15 16.0 5.60 6.60
ONNN 150417P00017000 P 04/17/15 17.0 7.00 7.60

OPRA data is delayed 15 minutes.