$39.52 -0.18 (-0.44%) Synopsys Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 39.52
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.44%)
Prev Close: 39.70
Open: 39.60
Bid: 39.51
Ask: 39.52
Options:

Call Options: SNPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SNPS1418J20 18.30 0.00 17.30 851.0 21.80 672.0 0.0 0
22.50 SNPS1418J22.5 15.00 0.00 14.80 35.0 19.30 32.0 0.0 0
25.00 SNPS1418J25 12.50 0.00 12.30 17.0 16.80 24.0 0.0 0
30.00 SNPS1418J30 7.80 0.00 7.50 240.0 11.80 130.0 0.0 0
35.00 SNPS1418J35 5.80 1.30 4.40 192.0 6.80 733.0 15.0 25
40.00 SNPS1418J40 1.75 1.55 0.10 1247.0 0.75 917.0 1.0 18
45.00 SNPS1418J45 0.25 0.00 0.00 0.0 0.25 400.0 0.0 0
50.00 SNPS1418J50 0.25 0.00 0.00 0.0 0.50 527.0 0.0 0
55.00 SNPS1418J55 0.45 0.00 0.00 0.0 0.20 335.0 0.0 0

Put Options: SNPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SNPS1418V20 0.45 0.00 0.00 0.0 0.20 336.0 0.0 0
22.50 SNPS1418V22.5 0.45 0.00 0.00 0.0 0.20 144.0 0.0 0
25.00 SNPS1418V25 0.45 0.00 0.00 0.0 0.20 145.0 0.0 0
30.00 SNPS1418V30 0.25 0.00 0.00 0.0 0.20 145.0 0.0 0
35.00 SNPS1418V35 0.25 0.00 0.05 11.0 0.20 199.0 0.0 0
40.00 SNPS1418V40 0.42 0.17 0.20 1099.0 1.20 788.0 23.0 23
45.00 SNPS1418V45 4.07 1.07 3.30 979.0 7.80 735.0 3.0 3
50.00 SNPS1418V50 8.00 0.00 8.10 32.0 12.80 21.0 0.0 0
55.00 SNPS1418V55 13.00 0.00 13.30 848.0 17.80 622.0 0.0 0