$25.84 -0.34 (-1.30%) Synovus Financial Corp - NYSE

Nov. 28, 2014 | 01:03 PM
Last Trade: 25.84
Trade Time: Nov 28 01:03 PM Eastern Daylight Time
Change: -0.34 (-1.30%)
Prev Close: 26.18
Open: 26.22
Bid: 21.25
Ask: 26.45
Options:

Call Options: SNV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SNV1420L14 11.50 0.00 10.40 493.0 14.10 503.0 0.0 0
15.00 SNV1420L15 9.40 0.00 9.30 239.0 13.10 19.0 0.0 0
16.00 SNV1420L16 8.40 0.00 8.30 30.0 12.10 45.0 0.0 0
17.00 SNV1420L17 7.40 0.00 7.30 239.0 11.10 19.0 0.0 0
18.00 SNV1420L18 6.40 0.00 6.30 239.0 10.10 19.0 0.0 0
19.00 SNV1420L19 5.40 0.00 5.40 587.0 9.10 571.0 0.0 0
20.00 SNV1420L20 4.40 0.00 4.40 357.0 8.10 348.0 0.0 0
21.00 SNV1420L21 3.40 0.00 3.40 354.0 7.10 348.0 0.0 0
22.00 SNV1420L22 2.40 0.00 2.45 544.0 6.10 566.0 0.0 0
23.00 SNV1420L23 1.50 -1.25 1.45 699.0 5.10 731.0 16.0 17
24.00 SNV1420L24 2.02 0.12 1.65 58.0 4.00 817.0 5.0 781
25.00 SNV1420L25 1.10 0.05 0.25 1046.0 1.60 1019.0 10.0 289
26.00 SNV1420L26 0.55 0.00 0.30 248.0 0.45 530.0 39.0 301
27.00 SNV1420L27 0.15 0.05 0.05 252.0 0.20 1173.0 2.0 1,102
28.00 SNV1420L28 0.25 0.00 0.05 834.0 0.25 948.0 0.0 0
29.00 SNV1420L29 0.20 0.00 0.00 0.0 0.20 638.0 0.0 0
30.00 SNV1420L30 0.20 0.00 0.00 0.0 0.20 427.0 0.0 0
31.00 SNV1420L31 0.20 0.00 0.00 0.0 0.20 429.0 0.0 0
32.00 SNV1420L32 0.25 0.00 0.00 0.0 0.20 599.0 0.0 0

Put Options: SNV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 SNV1420X14 0.20 0.00 0.00 0.0 0.20 1075.0 0.0 0
15.00 SNV1420X15 0.20 0.00 0.00 0.0 0.20 433.0 0.0 0
16.00 SNV1420X16 0.20 0.00 0.00 0.0 0.20 431.0 0.0 0
17.00 SNV1420X17 0.20 0.00 0.00 0.0 0.20 327.0 0.0 0
18.00 SNV1420X18 0.25 0.00 0.00 0.0 0.20 468.0 0.0 0
19.00 SNV1420X19 0.30 0.00 0.10 283.0 0.20 987.0 0.0 0
20.00 SNV1420X20 0.20 0.00 0.05 10.0 0.20 507.0 0.0 0
21.00 SNV1420X21 0.45 0.20 0.05 10.0 0.20 1383.0 22.0 22
22.00 SNV1420X22 0.30 0.05 0.05 10.0 0.20 1381.0 376.0 375
23.00 SNV1420X23 0.35 0.15 0.05 203.0 0.20 1207.0 14.0 53
24.00 SNV1420X24 0.09 -0.11 0.05 10.0 0.20 986.0 20.0 750
25.00 SNV1420X25 0.20 0.10 0.20 124.0 0.30 423.0 4.0 79
26.00 SNV1420X26 0.45 0.10 0.60 181.0 0.70 73.0 26.0 40
27.00 SNV1420X27 0.90 0.00 0.70 637.0 2.70 632.0 0.0 0
28.00 SNV1420X28 1.00 0.00 0.95 688.0 3.60 642.0 0.0 0
29.00 SNV1420X29 1.35 0.00 1.85 571.0 4.70 571.0 0.0 0
30.00 SNV1420X30 2.30 0.00 2.65 570.0 5.70 561.0 0.0 0
31.00 SNV1420X31 3.20 0.00 3.10 472.0 6.70 445.0 0.0 0
32.00 SNV1420X32 5.50 0.00 5.30 639.0 7.70 650.0 0.0 0