$23.56 -0.08 (-0.34%) Synovus Financial Corp - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 23.56
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.34%)
Prev Close: 23.64
Open: 23.71
Bid: 23.54
Ask: 23.56
Options:

Call Options: SNV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SNV1418J15 8.40 0.00 8.30 667.0 9.00 670.0 0.0 0
16.00 SNV1418J16 7.40 0.00 7.30 389.0 8.00 361.0 0.0 0
17.00 SNV1418J17 6.40 0.00 6.30 397.0 7.00 368.0 0.0 0
18.00 SNV1418J18 5.40 0.00 5.30 397.0 6.00 368.0 0.0 0
19.00 SNV1418J19 4.40 0.00 4.30 402.0 5.00 367.0 0.0 0
20.00 SNV1418J20 3.40 0.00 3.30 695.0 4.10 745.0 0.0 0
21.00 SNV1418J21 2.25 0.00 2.35 389.0 2.95 340.0 0.0 0
22.00 SNV1418J22 1.45 0.00 1.45 771.0 2.00 842.0 0.0 0
23.00 SNV1418J23 1.10 0.30 0.70 1265.0 1.10 1930.0 4.0 4
24.00 SNV1418J24 0.30 0.00 0.20 1049.0 0.45 1487.0 24.0 142
25.00 SNV1418J25 0.07 -0.08 0.05 1392.0 0.15 975.0 113.0 2,319
26.00 SNV1418J26 0.40 0.30 0.05 14.0 0.10 763.0 10.0 10
27.00 SNV1418J27 0.15 0.00 0.05 87.0 0.20 454.0 0.0 0
28.00 SNV1418J28 0.15 0.00 0.00 0.0 0.15 444.0 0.0 0
29.00 SNV1418J29 0.20 0.00 0.00 0.0 0.20 495.0 0.0 0
30.00 SNV1418J30 0.15 0.00 0.00 0.0 0.15 444.0 0.0 0
31.00 SNV1418J31 0.15 0.00 0.00 0.0 0.15 551.0 0.0 0

Put Options: SNV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SNV1418V15 0.15 0.00 0.00 0.0 0.15 615.0 0.0 0
16.00 SNV1418V16 0.15 0.00 0.00 0.0 0.15 444.0 0.0 0
17.00 SNV1418V17 0.20 0.00 0.00 0.0 0.20 495.0 0.0 0
18.00 SNV1418V18 0.20 0.00 0.00 0.0 0.20 495.0 0.0 0
19.00 SNV1418V19 0.20 0.00 0.00 0.0 0.20 534.0 0.0 0
20.00 SNV1418V20 0.20 0.00 0.05 334.0 0.20 1229.0 0.0 0
21.00 SNV1418V21 0.09 -0.11 0.05 1390.0 0.20 1384.0 10.0 30
22.00 SNV1418V22 0.12 0.07 0.05 54.0 0.15 908.0 10.0 10
23.00 SNV1418V23 0.25 0.05 0.15 1662.0 0.35 988.0 70.0 73
24.00 SNV1418V24 0.70 0.00 0.55 819.0 0.90 881.0 104.0 233
25.00 SNV1418V25 0.70 -0.30 1.15 975.0 1.70 390.0 14.0 14
26.00 SNV1418V26 1.70 0.00 2.05 638.0 2.65 287.0 0.0 0
27.00 SNV1418V27 2.30 0.00 3.00 785.0 3.70 567.0 0.0 0
28.00 SNV1418V28 3.80 0.00 4.00 449.0 4.70 359.0 0.0 0
29.00 SNV1418V29 5.00 0.00 5.00 444.0 5.70 354.0 0.0 0
30.00 SNV1418V30 4.40 0.00 6.00 443.0 6.70 330.0 0.0 0
31.00 SNV1418V31 6.90 0.00 7.00 647.0 7.70 270.0 0.0 0