SYNAPTICS $37.95

up +0.51


18/6/2013 04:18 PM  |  NASDAQ : SYNA  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Last Trade: 37.95
Trade Time: Jun 18 4:04 PM Eastern Daylight Time
Change: 0.51 (1.36 %)
Prev Close: 37.44
Open: 37.54
Bid: 37.95
Ask: 38.65
Get Trend Analysis Icon Get SYNA Trend Analysis - it has outperformed the S&P 500 by 21%
Options:

Call Options: SYNA

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SYNA1322F12 0.00 0.00 25.70 25 26.60 69 0 0
13.00 SYNA1322F13 0.00 0.00 24.60 56 25.60 50 0 0
14.00 SYNA1322F14 0.00 0.00 23.70 25 24.60 82 0 0
15.00 SYNA1322F15 0.00 0.00 22.70 25 23.60 82 0 0
16.00 SYNA1322F16 0.00 0.00 21.60 40 22.60 50 0 0
17.00 SYNA1322F17 0.00 0.00 20.60 56 21.60 50 0 0
18.00 SYNA1322F18 0.00 0.00 19.70 25 20.60 89 0 0
19.00 SYNA1322F19 0.00 0.00 18.70 25 19.60 89 0 0
20.00 SYNA1322F20 0.00 0.00 17.70 25 18.60 50 0 0
21.00 SYNA1322F21 0.00 0.00 16.70 44 17.60 50 0 0
22.00 SYNA1322F22 0.00 0.00 15.70 38 16.60 50 0 0
23.00 SYNA1322F23 12.24 0.00 14.70 30 15.30 59 0 0
24.00 SYNA1322F24 6.49 0.00 13.70 30 14.10 30 0 3
25.00 SYNA1322F25 17.90 0.00 12.70 49 13.60 50 0 6
26.00 SYNA1322F26 0.00 0.00 11.80 7 12.50 50 0 0
27.00 SYNA1322F27 3.58 0.00 10.70 30 11.20 41 0 42
28.00 SYNA1322F28 8.10 0.00 9.70 30 10.10 7 0 49
29.00 SYNA1322F29 11.63 0.00 8.70 30 9.40 50 0 22
30.00 SYNA1322F30 8.00 0.00 7.70 224 8.50 313 0 159
31.00 SYNA1322F31 7.00 0.00 6.60 186 7.20 68 0 41
32.00 SYNA1322F32 7.46 0.00 5.70 227 6.60 458 0 103
33.00 SYNA1322F33 11.05 0.00 4.70 338 5.60 438 0 208
34.00 SYNA1322F34 9.80 0.00 3.90 32 4.10 227 0 233
35.00 SYNA1322F35 3.00 0.00 2.90 42 3.10 262 2 922
36.00 SYNA1322F36 2.30 0.00 2.00 10 2.10 23 0 250
37.00 SYNA1322F37 0.80 0.00 1.15 122 1.30 233 0 457
38.00 SYNA1322F38 0.85 0.50 0.55 123 0.65 162 2 275
39.00 SYNA1322F39 0.30 -0.06 0.20 119 0.30 489 21 480
40.00 SYNA1322F40 0.10 0.00 0.05 33 0.10 261 20 1,043
41.00 SYNA1322F41 0.11 0.00 0.00 0 0.05 221 0 892
42.00 SYNA1322F42 0.10 0.00 0.00 0 0.05 360 0 605
43.00 SYNA1322F43 0.05 0.00 0.00 0 0.05 289 0 1,186
44.00 SYNA1322F44 0.05 0.00 0.00 0 0.05 334 0 513
45.00 SYNA1322F45 0.03 0.00 0.00 0 0.05 253 0 762
46.00 SYNA1322F46 0.02 -0.33 0.00 0 0.05 261 1 220
47.00 SYNA1322F47 0.05 0.00 0.00 0 0.05 294 0 161
48.00 SYNA1322F48 0.05 0.00 0.00 0 0.05 327 0 123
49.00 SYNA1322F49 0.60 0.00 0.00 0 0.05 264 0 189
50.00 SYNA1322F50 0.10 0.00 0.00 0 0.05 209 0 460
55.00 SYNA1322F55 0.15 0.00 0.00 0 0.05 708 0 5
60.00 SYNA1322F60 0.00 0.00 0.00 0 0.05 729 0 0

Put Options: SYNA

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 SYNA1322R12 0.00 0.00 0.00 0 0.05 728 0 0
13.00 SYNA1322R13 0.20 0.00 0.00 0 0.05 726 0 1
14.00 SYNA1322R14 0.30 0.00 0.00 0 0.05 729 0 34
15.00 SYNA1322R15 0.20 0.00 0.00 0 0.05 695 0 13
16.00 SYNA1322R16 0.25 0.00 0.00 0 0.05 734 0 12
17.00 SYNA1322R17 0.65 0.00 0.00 0 0.05 706 0 2
18.00 SYNA1322R18 0.90 0.00 0.00 0 0.05 734 0 24
19.00 SYNA1322R19 1.15 0.00 0.00 0 0.05 698 0 13
20.00 SYNA1322R20 0.30 0.00 0.00 0 0.05 749 0 44
21.00 SYNA1322R21 0.10 0.00 0.00 0 0.05 734 0 71
22.00 SYNA1322R22 0.11 0.00 0.00 0 0.05 696 0 30
23.00 SYNA1322R23 0.19 0.00 0.00 0 0.05 733 0 16
24.00 SYNA1322R24 0.10 0.00 0.00 0 0.05 710 0 29
25.00 SYNA1322R25 0.30 0.00 0.00 0 0.05 741 0 44
26.00 SYNA1322R26 0.10 0.00 0.00 0 0.05 716 0 30
27.00 SYNA1322R27 0.05 0.00 0.00 0 0.05 632 0 77
28.00 SYNA1322R28 0.05 0.00 0.00 0 0.05 761 0 33
29.00 SYNA1322R29 0.65 0.00 0.00 0 0.05 637 0 50
30.00 SYNA1322R30 0.10 0.00 0.00 0 0.05 647 0 143
31.00 SYNA1322R31 0.20 0.00 0.00 0 0.05 723 0 79
32.00 SYNA1322R32 0.05 0.00 0.00 0 0.05 723 0 151
33.00 SYNA1322R33 0.10 0.00 0.00 0 0.05 794 0 354
34.00 SYNA1322R34 0.40 0.00 0.00 0 0.05 733 0 151
35.00 SYNA1322R35 0.10 0.00 0.00 0 0.05 59 0 425
36.00 SYNA1322R36 0.30 0.00 0.05 444 0.15 613 0 403
37.00 SYNA1322R37 0.20 -0.30 0.25 26 0.30 106 2 911
38.00 SYNA1322R38 0.65 -0.20 0.60 65 0.70 196 200 473
39.00 SYNA1322R39 1.10 -0.70 1.20 66 1.35 218 6 1,531
40.00 SYNA1322R40 1.85 -0.65 2.05 32 2.20 124 5 1,988
41.00 SYNA1322R41 3.18 0.08 2.95 69 3.20 198 30 2,708
42.00 SYNA1322R42 4.10 -0.42 3.90 265 4.10 20 1 2,299
43.00 SYNA1322R43 5.15 0.00 4.90 217 5.20 260 0 1,154
44.00 SYNA1322R44 2.30 0.00 5.50 217 6.30 247 0 939
45.00 SYNA1322R45 2.95 0.00 6.50 101 7.30 117 0 6
46.00 SYNA1322R46 0.00 0.00 7.40 111 8.30 121 0 0
47.00 SYNA1322R47 4.10 0.00 8.50 102 9.30 140 0 40
48.00 SYNA1322R48 4.50 0.00 9.40 111 10.30 140 0 1
49.00 SYNA1322R49 5.50 0.00 10.40 20 11.30 20 0 5
50.00 SYNA1322R50 6.50 0.00 11.40 50 12.40 66 0 0
55.00 SYNA1322R55 0.00 0.00 16.40 50 17.30 49 0 0
60.00 SYNA1322R60 0.00 0.00 21.40 50 22.30 35 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center