$40.12 -0.32 (-0.79%) Synopsys Inc - NASDAQ

Sep. 23, 2014 | 12:55 PM
Last Trade: 40.12
Trade Time: Sep 23 12:55 PM Eastern Daylight Time
Change: -0.32 (-0.79%)
Prev Close: 40.44
Open: 40.37
Bid: 40.12
Ask: 40.13
Options:

Call Options: SNPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SNPS1418J20 18.60 0.00 18.00 744.0 22.50 605.0 0.0 0
22.50 SNPS1418J22.5 16.00 0.00 15.50 10.0 20.00 34.0 0.0 0
25.00 SNPS1418J25 13.40 0.00 13.10 146.0 17.50 164.0 0.0 0
30.00 SNPS1418J30 8.40 0.00 8.20 314.0 12.70 301.0 0.0 0
35.00 SNPS1418J35 5.80 2.10 4.60 844.0 6.20 686.0 15.0 25
40.00 SNPS1418J40 1.75 1.40 0.45 1183.0 1.25 844.0 1.0 18
45.00 SNPS1418J45 0.25 0.00 0.00 0.0 0.30 10.0 0.0 0
50.00 SNPS1418J50 0.25 0.00 0.00 0.0 0.30 170.0 0.0 0
55.00 SNPS1418J55 0.35 0.00 0.00 0.0 0.30 419.0 0.0 0

Put Options: SNPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 SNPS1418V20 0.25 0.00 0.00 0.0 0.30 416.0 0.0 0
22.50 SNPS1418V22.5 0.25 0.00 0.00 0.0 0.30 209.0 0.0 0
25.00 SNPS1418V25 0.25 0.00 0.00 0.0 0.30 214.0 0.0 0
30.00 SNPS1418V30 0.25 0.00 0.00 0.0 0.30 158.0 0.0 0
35.00 SNPS1418V35 0.25 0.00 0.05 11.0 0.30 494.0 0.0 0
40.00 SNPS1418V40 0.42 0.32 0.25 1462.0 0.75 640.0 23.0 23
45.00 SNPS1418V45 4.07 2.07 4.40 461.0 6.90 578.0 3.0 3
50.00 SNPS1418V50 7.10 0.00 7.50 887.0 12.00 587.0 0.0 0
55.00 SNPS1418V55 12.00 0.00 12.50 873.0 17.00 517.0 0.0 0