Synopsys Inc $39.10

up +0.08


19/8/2014 04:00 PM  |  NASDAQ : SNPS  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 39.10
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.08 (0.21 %)
Prev Close: 39.02
Open: 39.20
Bid: 39.10
Ask: 39.11
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SNPS Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: SNPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 SNPS1420I22.5 14.30 0.00 14.30 309.0 18.70 298.0 0.0 0
25.00 SNPS1420I25 11.80 0.00 11.80 32.0 16.50 61.0 0.0 0
30.00 SNPS1420I30 8.20 1.40 6.80 309.0 11.30 298.0 2.0 8
35.00 SNPS1420I35 4.45 0.65 3.80 570.0 4.90 697.0 1.0 29
40.00 SNPS1420I40 0.55 0.00 0.40 295.0 0.75 667.0 46.0 128
45.00 SNPS1420I45 0.50 0.05 0.05 11.0 0.45 496.0 3.0 56
50.00 SNPS1420I50 0.05 0.00 0.05 11.0 0.05 4.0 0.0 0
55.00 SNPS1420I55 0.25 0.00 0.00 0.0 0.25 118.0 0.0 0
60.00 SNPS1420I60 0.25 0.00 0.00 0.0 0.25 659.0 0.0 0

Put Options: SNPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 SNPS1420U22.5 0.25 0.00 0.05 11.0 0.25 383.0 0.0 0
25.00 SNPS1420U25 0.25 0.00 0.10 11.0 0.25 142.0 0.0 0
30.00 SNPS1420U30 0.05 0.00 0.05 1.0 0.05 4.0 1.0 11
35.00 SNPS1420U35 0.30 0.05 0.05 11.0 0.25 742.0 35.0 93
40.00 SNPS1420U40 2.39 1.49 0.90 1053.0 1.60 434.0 6.0 90
45.00 SNPS1420U45 5.00 1.10 3.90 904.0 7.90 663.0 1.0 4
50.00 SNPS1420U50 8.40 0.00 8.40 62.0 13.10 66.0 0.0 0
55.00 SNPS1420U55 13.40 0.00 13.40 62.0 18.10 66.0 0.0 0
60.00 SNPS1420U60 18.60 0.00 18.60 298.0 23.10 307.0 0.0 0
Trading Center