$43.19 -0.01 (-0.01%) Synopsys Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 43.19
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.01%)
Prev Close: 43.19
Open: 43.21
Bid: 43.18
Ask: 43.19
Options:

Call Options: SNPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SNPS1420L20 20.80 0.00 22.70 180.0 23.70 170.0 0.0 0
22.50 SNPS1420L22.5 18.40 0.00 18.40 10.0 22.90 49.0 0.0 0
25.00 SNPS1420L25 15.90 0.00 15.90 21.0 20.40 31.0 0.0 0
30.00 SNPS1420L30 10.90 0.00 10.90 33.0 15.30 10.0 0.0 0
35.00 SNPS1420L35 7.20 1.30 7.60 138.0 8.90 166.0 4.0 21
40.00 SNPS1420L40 3.40 0.00 2.95 175.0 3.80 273.0 11.0 85
45.00 SNPS1420L45 0.20 0.00 0.05 294.0 0.35 303.0 4.0 36
50.00 SNPS1420L50 0.50 0.00 0.05 11.0 0.25 156.0 0.0 0
55.00 SNPS1420L55 0.50 0.00 0.00 0.0 0.25 260.0 0.0 0

Put Options: SNPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SNPS1420X20 0.50 0.00 0.00 0.0 0.25 254.0 0.0 0
22.50 SNPS1420X22.5 0.50 0.00 0.05 11.0 0.25 165.0 0.0 0
25.00 SNPS1420X25 0.50 0.00 0.15 11.0 0.25 166.0 0.0 0
30.00 SNPS1420X30 0.30 -0.20 0.05 11.0 0.25 289.0 11.0 11
35.00 SNPS1420X35 0.35 0.15 0.05 10.0 0.25 269.0 1.0 27
40.00 SNPS1420X40 0.23 -1.52 0.05 11.0 0.25 248.0 2.0 22
45.00 SNPS1420X45 4.20 3.65 1.50 262.0 2.35 178.0 3.0 3
50.00 SNPS1420X50 4.90 0.00 5.00 321.0 9.20 331.0 0.0 0
55.00 SNPS1420X55 10.00 0.00 11.40 181.0 12.30 191.0 0.0 0