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 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ONNN 141122C00001000 C 11/22/14 1.0 6.60 7.10
ONNN 141122C00002000 C 11/22/14 2.0 5.50 6.20
ONNN 141122C00003000 C 11/22/14 3.0 4.50 5.20
ONNN 141122C00004000 C 11/22/14 4.0 3.50 4.20
ONNN 141122C00005000 C 11/22/14 5.0 2.60 3.10
ONNN 141122C00006000 C 11/22/14 6.0 1.65 2.05
ONNN 141122C00007000 C 11/22/14 7.0 0.85 1.10
ONNN 141122C00008000 C 11/22/14 8.0 0.25 0.30
ONNN 141122C00009000 C 11/22/14 9.0 0.00 0.10
ONNN 141122C00010000 C 11/22/14 10.0 0.00 0.25
ONNN 141122C00011000 C 11/22/14 11.0 0.00 0.25
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 0.25
ONNN 141122P00004000 P 11/22/14 4.0 0.00 0.25
ONNN 141122P00005000 P 11/22/14 5.0 0.00 0.25
ONNN 141122P00006000 P 11/22/14 6.0 0.00 0.25
ONNN 141122P00007000 P 11/22/14 7.0 0.05 0.15
ONNN 141122P00008000 P 11/22/14 8.0 0.45 0.50
ONNN 141122P00009000 P 11/22/14 9.0 1.00 1.40
ONNN 141122P00010000 P 11/22/14 10.0 2.00 2.35
ONNN 141122P00011000 P 11/22/14 11.0 2.90 3.40
ONNN 141122P00012000 P 11/22/14 12.0 3.90 4.40
ONNN 141122P00013000 P 11/22/14 13.0 4.80 5.70
ONNN 141122P00014000 P 11/22/14 14.0 5.80 6.50
ONNN 141122P00015000 P 11/22/14 15.0 6.90 7.50
ONNN 141122P00016000 P 11/22/14 16.0 7.60 9.20
ONNN 141122P00017000 P 11/22/14 17.0 8.60 9.50
ONNN 141122P00018000 P 11/22/14 18.0 9.60 10.70
ONNN 141220C00001000 C 12/20/14 1.0 6.50 7.10
ONNN 141220C00002000 C 12/20/14 2.0 5.50 6.10
ONNN 141220C00003000 C 12/20/14 3.0 4.50 5.20
ONNN 141220C00004000 C 12/20/14 4.0 3.50 4.20
ONNN 141220C00005000 C 12/20/14 5.0 2.65 3.20
ONNN 141220C00006000 C 12/20/14 6.0 1.70 2.20
ONNN 141220C00007000 C 12/20/14 7.0 0.80 1.25
ONNN 141220C00008000 C 12/20/14 8.0 0.35 0.40
ONNN 141220C00009000 C 12/20/14 9.0 0.05 0.15
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 0.25
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 0.15 0.20
ONNN 141220P00008000 P 12/20/14 8.0 0.50 0.65
ONNN 141220P00009000 P 12/20/14 9.0 1.05 1.55
ONNN 141220P00010000 P 12/20/14 10.0 2.00 2.45
ONNN 141220P00011000 P 12/20/14 11.0 2.80 3.50
ONNN 141220P00012000 P 12/20/14 12.0 3.90 4.50
ONNN 141220P00013000 P 12/20/14 13.0 4.90 5.50
ONNN 141220P00014000 P 12/20/14 14.0 5.90 6.50
ONNN 141220P00015000 P 12/20/14 15.0 6.90 7.50
ONNN 150117C00001000 C 01/17/15 1.0 6.60 7.00
ONNN 150117C00002000 C 01/17/15 2.0 5.70 6.20
ONNN 150117C00003000 C 01/17/15 3.0 4.50 5.10
ONNN 150117C00004000 C 01/17/15 4.0 3.50 4.10
ONNN 150117C00005000 C 01/17/15 5.0 2.70 3.10
ONNN 150117C00006000 C 01/17/15 6.0 1.75 2.00
ONNN 150117C00007000 C 01/17/15 7.0 0.95 1.25
ONNN 150117C00008000 C 01/17/15 8.0 0.40 0.50
ONNN 150117C00009000 C 01/17/15 9.0 0.15 0.25
ONNN 150117C00010000 C 01/17/15 10.0 0.05 0.10
ONNN 150117C00011000 C 01/17/15 11.0 0.00 0.20
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 0.30
ONNN 150117P00008000 P 01/17/15 8.0 0.55 0.70
ONNN 150117P00009000 P 01/17/15 9.0 1.20 1.50
ONNN 150117P00010000 P 01/17/15 10.0 1.95 2.50
ONNN 150117P00011000 P 01/17/15 11.0 3.00 3.50
ONNN 150117P00012000 P 01/17/15 12.0 4.00 4.40
ONNN 150117P00013000 P 01/17/15 13.0 5.00 5.50
ONNN 150117P00014000 P 01/17/15 14.0 5.80 6.40
ONNN 150117P00015000 P 01/17/15 15.0 6.90 7.40
ONNN 150117P00016000 P 01/17/15 16.0 7.70 8.70
ONNN 150417C00001000 C 04/17/15 1.0 6.40 7.30
ONNN 150417C00002000 C 04/17/15 2.0 5.30 6.40
ONNN 150417C00003000 C 04/17/15 3.0 4.50 5.20
ONNN 150417C00004000 C 04/17/15 4.0 3.50 4.20
ONNN 150417C00005000 C 04/17/15 5.0 2.70 3.30
ONNN 150417C00006000 C 04/17/15 6.0 1.80 2.30
ONNN 150417C00007000 C 04/17/15 7.0 1.00 1.55
ONNN 150417C00008000 C 04/17/15 8.0 0.60 0.80
ONNN 150417C00009000 C 04/17/15 9.0 0.30 0.60
ONNN 150417C00010000 C 04/17/15 10.0 0.10 0.20
ONNN 150417C00011000 C 04/17/15 11.0 0.00 0.40
ONNN 150417C00012000 C 04/17/15 12.0 0.00 0.25
ONNN 150417C00013000 C 04/17/15 13.0 0.00 0.30
ONNN 150417C00014000 C 04/17/15 14.0 0.00 0.30
ONNN 150417C00015000 C 04/17/15 15.0 0.00 0.30
ONNN 150417C00016000 C 04/17/15 16.0 0.00 0.30
ONNN 150417C00017000 C 04/17/15 17.0 0.00 0.30
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 0.25
ONNN 150417P00005000 P 04/17/15 5.0 0.00 0.25
ONNN 150417P00006000 P 04/17/15 6.0 0.00 0.30
ONNN 150417P00007000 P 04/17/15 7.0 0.25 0.60
ONNN 150417P00008000 P 04/17/15 8.0 0.65 0.95
ONNN 150417P00009000 P 04/17/15 9.0 1.20 1.80
ONNN 150417P00010000 P 04/17/15 10.0 1.95 2.85
ONNN 150417P00011000 P 04/17/15 11.0 2.80 3.70
ONNN 150417P00012000 P 04/17/15 12.0 3.90 4.70
ONNN 150417P00013000 P 04/17/15 13.0 4.80 5.60
ONNN 150417P00014000 P 04/17/15 14.0 5.70 6.70
ONNN 150417P00015000 P 04/17/15 15.0 6.70 7.70
ONNN 150417P00016000 P 04/17/15 16.0 7.70 8.70
ONNN 150417P00017000 P 04/17/15 17.0 8.70 9.70

OPRA data is delayed 15 minutes.