$24.47 -0.25 (-1.01%) Synovus Financial Corp - NYSE

Sep. 16, 2014 | 04:03 PM
Last Trade: 24.47
Trade Time: Sep 16 04:03 PM Eastern Daylight Time
Change: -0.25 (-1.01%)
Prev Close: 24.72
Open: 24.58
Bid: 24.47
Ask: 24.48
Options:

Call Options: SNV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SNV1420I16 8.60 0.00 8.30 504.0 8.70 417.0 0.0 0
17.00 SNV1420I17 7.60 0.00 7.30 44.0 7.70 261.0 0.0 0
18.00 SNV1420I18 6.60 0.00 6.40 86.0 6.70 230.0 0.0 0
19.00 SNV1420I19 5.60 0.00 5.40 43.0 5.70 64.0 0.0 0
20.00 SNV1420I20 4.60 0.00 4.40 61.0 4.60 316.0 0.0 0
21.00 SNV1420I21 3.60 0.00 3.30 264.0 3.60 232.0 0.0 0
22.00 SNV1420I22 1.75 -0.90 2.35 32.0 2.65 35.0 1.0 19
23.00 SNV1420I23 2.10 0.45 1.40 210.0 1.55 51.0 12.0 12
24.00 SNV1420I24 0.60 -0.30 0.45 955.0 0.65 489.0 12.0 203
25.00 SNV1420I25 0.30 0.25 0.05 175.0 0.15 807.0 145.0 453
26.00 SNV1420I26 0.10 0.00 0.05 10.0 0.15 444.0 1.0 1
27.00 SNV1420I27 0.15 0.00 0.05 531.0 0.15 588.0 0.0 0
28.00 SNV1420I28 0.15 0.00 0.00 0.0 0.15 215.0 0.0 0
29.00 SNV1420I29 0.15 0.00 0.00 0.0 0.15 258.0 0.0 0
30.00 SNV1420I30 0.15 0.00 0.00 0.0 0.15 258.0 0.0 0
31.00 SNV1420I31 0.15 0.00 0.00 0.0 0.15 258.0 0.0 0
32.00 SNV1420I32 0.15 0.00 0.00 0.0 0.15 549.0 0.0 0

Put Options: SNV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SNV1420U16 0.15 0.00 0.00 0.0 0.15 366.0 0.0 0
17.00 SNV1420U17 0.15 0.00 0.00 0.0 0.15 258.0 0.0 0
18.00 SNV1420U18 0.15 0.00 0.00 0.0 0.15 258.0 0.0 0
19.00 SNV1420U19 0.15 0.00 0.00 0.0 0.15 258.0 0.0 0
20.00 SNV1420U20 0.15 0.00 0.05 879.0 0.05 62.0 25.0 40
21.00 SNV1420U21 0.15 0.00 0.05 1263.0 0.15 687.0 20.0 20
22.00 SNV1420U22 0.15 0.00 0.05 187.0 0.15 583.0 0.0 0
23.00 SNV1420U23 0.15 0.00 0.05 116.0 0.15 1406.0 3.0 99
24.00 SNV1420U24 0.15 0.06 0.05 30.0 0.15 690.0 10.0 148
25.00 SNV1420U25 0.40 0.00 0.45 1038.0 0.65 244.0 90.0 180
26.00 SNV1420U26 1.25 0.00 1.45 384.0 1.65 120.0 0.0 0
27.00 SNV1420U27 2.15 0.00 2.35 452.0 2.65 31.0 0.0 0
28.00 SNV1420U28 3.20 0.00 3.40 305.0 3.70 139.0 0.0 0
29.00 SNV1420U29 4.20 0.00 4.40 296.0 4.70 218.0 0.0 0
30.00 SNV1420U30 5.10 0.00 5.30 160.0 5.70 114.0 0.0 0
31.00 SNV1420U31 6.10 0.00 6.30 308.0 6.70 101.0 0.0 0
32.00 SNV1420U32 7.10 0.00 7.30 517.0 7.60 65.0 0.0 0