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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ONNN 141122C00001000 C 11/22/14 1.0 6.30 7.00
ONNN 141122C00002000 C 11/22/14 2.0 5.00 6.10
ONNN 141122C00003000 C 11/22/14 3.0 4.00 5.00
ONNN 141122C00004000 C 11/22/14 4.0 2.85 4.00
ONNN 141122C00005000 C 11/22/14 5.0 2.15 2.95
ONNN 141122C00006000 C 11/22/14 6.0 1.30 1.95
ONNN 141122C00007000 C 11/22/14 7.0 0.75 1.00
ONNN 141122C00008000 C 11/22/14 8.0 0.25 0.35
ONNN 141122C00009000 C 11/22/14 9.0 0.00 0.10
ONNN 141122C00010000 C 11/22/14 10.0 0.00 0.20
ONNN 141122C00011000 C 11/22/14 11.0 0.00 0.20
ONNN 141122C00012000 C 11/22/14 12.0 0.00 0.20
ONNN 141122C00013000 C 11/22/14 13.0 0.00 0.20
ONNN 141122C00014000 C 11/22/14 14.0 0.00 0.20
ONNN 141122C00015000 C 11/22/14 15.0 0.00 0.20
ONNN 141122C00016000 C 11/22/14 16.0 0.00 0.20
ONNN 141122C00017000 C 11/22/14 17.0 0.00 0.20
ONNN 141122C00018000 C 11/22/14 18.0 0.00 0.20
ONNN 141122P00001000 P 11/22/14 1.0 0.00 0.15
ONNN 141122P00002000 P 11/22/14 2.0 0.00 0.20
ONNN 141122P00003000 P 11/22/14 3.0 0.00 0.20
ONNN 141122P00004000 P 11/22/14 4.0 0.00 0.20
ONNN 141122P00005000 P 11/22/14 5.0 0.00 0.20
ONNN 141122P00006000 P 11/22/14 6.0 0.00 0.20
ONNN 141122P00007000 P 11/22/14 7.0 0.10 0.15
ONNN 141122P00008000 P 11/22/14 8.0 0.45 0.55
ONNN 141122P00009000 P 11/22/14 9.0 1.20 1.65
ONNN 141122P00010000 P 11/22/14 10.0 2.10 2.65
ONNN 141122P00011000 P 11/22/14 11.0 3.10 3.60
ONNN 141122P00012000 P 11/22/14 12.0 4.10 4.60
ONNN 141122P00013000 P 11/22/14 13.0 4.70 5.60
ONNN 141122P00014000 P 11/22/14 14.0 5.20 7.30
ONNN 141122P00015000 P 11/22/14 15.0 6.20 8.30
ONNN 141122P00016000 P 11/22/14 16.0 7.30 8.60
ONNN 141122P00017000 P 11/22/14 17.0 7.70 11.20
ONNN 141122P00018000 P 11/22/14 18.0 10.10 10.60
ONNN 141220C00001000 C 12/20/14 1.0 6.30 7.00
ONNN 141220C00002000 C 12/20/14 2.0 5.20 6.00
ONNN 141220C00003000 C 12/20/14 3.0 4.20 4.90
ONNN 141220C00004000 C 12/20/14 4.0 3.20 3.90
ONNN 141220C00005000 C 12/20/14 5.0 2.35 2.90
ONNN 141220C00006000 C 12/20/14 6.0 1.50 1.95
ONNN 141220C00007000 C 12/20/14 7.0 0.70 1.10
ONNN 141220C00008000 C 12/20/14 8.0 0.15 0.45
ONNN 141220C00009000 C 12/20/14 9.0 0.00 0.25
ONNN 141220C00010000 C 12/20/14 10.0 0.00 0.25
ONNN 141220C00011000 C 12/20/14 11.0 0.00 0.25
ONNN 141220C00012000 C 12/20/14 12.0 0.00 0.25
ONNN 141220C00013000 C 12/20/14 13.0 0.00 0.20
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 0.25
ONNN 141220P00002000 P 12/20/14 2.0 0.00 0.20
ONNN 141220P00003000 P 12/20/14 3.0 0.00 0.25
ONNN 141220P00004000 P 12/20/14 4.0 0.00 0.20
ONNN 141220P00005000 P 12/20/14 5.0 0.00 0.25
ONNN 141220P00006000 P 12/20/14 6.0 0.00 0.15
ONNN 141220P00007000 P 12/20/14 7.0 0.15 0.40
ONNN 141220P00008000 P 12/20/14 8.0 0.55 0.90
ONNN 141220P00009000 P 12/20/14 9.0 1.25 1.50
ONNN 141220P00010000 P 12/20/14 10.0 2.15 2.65
ONNN 141220P00011000 P 12/20/14 11.0 3.10 3.80
ONNN 141220P00012000 P 12/20/14 12.0 4.10 4.70
ONNN 141220P00013000 P 12/20/14 13.0 5.10 5.80
ONNN 141220P00014000 P 12/20/14 14.0 6.10 6.80
ONNN 141220P00015000 P 12/20/14 15.0 7.10 7.80
ONNN 150117C00001000 C 01/17/15 1.0 6.30 7.00
ONNN 150117C00002000 C 01/17/15 2.0 5.00 6.00
ONNN 150117C00003000 C 01/17/15 3.0 4.20 4.90
ONNN 150117C00004000 C 01/17/15 4.0 3.30 3.90
ONNN 150117C00005000 C 01/17/15 5.0 2.40 2.95
ONNN 150117C00006000 C 01/17/15 6.0 1.70 2.00
ONNN 150117C00007000 C 01/17/15 7.0 0.90 1.15
ONNN 150117C00008000 C 01/17/15 8.0 0.40 0.50
ONNN 150117C00009000 C 01/17/15 9.0 0.10 0.25
ONNN 150117C00010000 C 01/17/15 10.0 0.05 0.15
ONNN 150117C00011000 C 01/17/15 11.0 0.00 0.25
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 0.20
ONNN 150117C00016000 C 01/17/15 16.0 0.00 0.20
ONNN 150117P00001000 P 01/17/15 1.0 0.00 0.20
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 0.15 0.35
ONNN 150117P00008000 P 01/17/15 8.0 0.60 0.75
ONNN 150117P00009000 P 01/17/15 9.0 1.30 1.80
ONNN 150117P00010000 P 01/17/15 10.0 2.15 2.75
ONNN 150117P00011000 P 01/17/15 11.0 3.10 3.80
ONNN 150117P00012000 P 01/17/15 12.0 4.10 4.80
ONNN 150117P00013000 P 01/17/15 13.0 5.10 5.80
ONNN 150117P00014000 P 01/17/15 14.0 6.00 6.90
ONNN 150117P00015000 P 01/17/15 15.0 7.10 7.80
ONNN 150117P00016000 P 01/17/15 16.0 8.10 8.80
ONNN 150417C00001000 C 04/17/15 1.0 6.00 7.00
ONNN 150417C00002000 C 04/17/15 2.0 5.00 6.10
ONNN 150417C00003000 C 04/17/15 3.0 4.20 5.00
ONNN 150417C00004000 C 04/17/15 4.0 3.40 4.00
ONNN 150417C00005000 C 04/17/15 5.0 2.75 3.00
ONNN 150417C00006000 C 04/17/15 6.0 1.70 2.10
ONNN 150417C00007000 C 04/17/15 7.0 1.05 1.35
ONNN 150417C00008000 C 04/17/15 8.0 0.55 0.80
ONNN 150417C00009000 C 04/17/15 9.0 0.20 0.50
ONNN 150417C00010000 C 04/17/15 10.0 0.10 0.20
ONNN 150417C00011000 C 04/17/15 11.0 0.00 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 0.50
ONNN 150417C00016000 C 04/17/15 16.0 0.00 0.25
ONNN 150417C00017000 C 04/17/15 17.0 0.00 0.45
ONNN 150417P00001000 P 04/17/15 1.0 0.00 0.25
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 0.50
ONNN 150417P00005000 P 04/17/15 5.0 0.00 0.50
ONNN 150417P00006000 P 04/17/15 6.0 0.00 0.30
ONNN 150417P00007000 P 04/17/15 7.0 0.35 0.70
ONNN 150417P00008000 P 04/17/15 8.0 0.80 1.00
ONNN 150417P00009000 P 04/17/15 9.0 1.45 1.90
ONNN 150417P00010000 P 04/17/15 10.0 2.25 2.80
ONNN 150417P00011000 P 04/17/15 11.0 3.10 3.90
ONNN 150417P00012000 P 04/17/15 12.0 4.10 4.90
ONNN 150417P00013000 P 04/17/15 13.0 5.10 5.90
ONNN 150417P00014000 P 04/17/15 14.0 5.90 7.00
ONNN 150417P00015000 P 04/17/15 15.0 6.90 8.00
ONNN 150417P00016000 P 04/17/15 16.0 7.90 9.00
ONNN 150417P00017000 P 04/17/15 17.0 8.90 10.10

OPRA data is delayed 15 minutes.