$73.91 -0.58 (-0.78%) Synaptics Inc - NASDAQ

Sep. 30, 2014 | 12:55 PM
Last Trade: 73.91
Trade Time: Sep 30 12:55 PM Eastern Daylight Time
Change: -0.58 (-0.78%)
Prev Close: 74.49
Open: 74.66
Bid: 73.86
Ask: 74.00
Options:

Call Options: SYNA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SYNA1418J40 32.80 0.00 32.80 392.0 35.80 754.0 0.0 0
45.00 SYNA1418J45 28.00 0.00 26.90 61.0 30.80 23.0 0.0 0
50.00 SYNA1418J50 22.80 0.00 21.90 368.0 25.70 305.0 0.0 0
55.00 SYNA1418J55 18.30 0.00 17.80 203.0 20.40 234.0 0.0 0
60.00 SYNA1418J60 13.40 0.00 13.00 297.0 15.50 329.0 0.0 0
65.00 SYNA1418J65 8.70 0.00 8.40 413.0 10.50 581.0 0.0 0
70.00 SYNA1418J70 7.60 2.50 4.90 264.0 6.10 1215.0 4.0 46
75.00 SYNA1418J75 2.14 -0.34 2.00 202.0 2.30 590.0 51.0 280
80.00 SYNA1418J80 0.70 -0.15 0.60 590.0 0.85 671.0 54.0 511
85.00 SYNA1418J85 0.20 -0.05 0.10 709.0 0.25 401.0 8.0 1,922
90.00 SYNA1418J90 0.17 -0.08 0.20 1.0 0.25 721.0 11.0 645
95.00 SYNA1418J95 0.05 0.00 0.05 8.0 0.25 867.0 8.0 413
100.00 SYNA1418J100 0.10 0.00 0.05 12.0 0.25 679.0 37.0 70
105.00 SYNA1418J105 0.30 0.05 0.05 350.0 0.50 781.0 3.0 27
110.00 SYNA1418J110 0.25 0.00 0.05 180.0 0.25 517.0 0.0 0
115.00 SYNA1418J115 0.25 0.00 0.05 11.0 0.25 527.0 0.0 0
120.00 SYNA1418J120 0.25 0.00 0.05 1.0 0.25 535.0 0.0 0

Put Options: SYNA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SYNA1418V40 0.25 0.00 0.00 0.0 0.25 475.0 0.0 0
45.00 SYNA1418V45 0.25 0.00 0.00 0.0 0.25 475.0 0.0 0
50.00 SYNA1418V50 0.25 0.00 0.00 0.0 0.25 537.0 0.0 0
55.00 SYNA1418V55 0.10 0.05 0.05 11.0 0.05 1.0 1.0 87
60.00 SYNA1418V60 0.35 0.10 0.05 89.0 0.50 845.0 2.0 2
65.00 SYNA1418V65 0.25 0.05 0.15 1363.0 0.40 479.0 10.0 220
70.00 SYNA1418V70 1.05 0.00 1.00 41.0 1.20 408.0 2.0 591
75.00 SYNA1418V75 3.00 0.05 3.00 626.0 3.30 109.0 30.0 987
80.00 SYNA1418V80 6.49 0.00 5.70 1429.0 7.60 1050.0 15.0 359
85.00 SYNA1418V85 10.50 0.00 10.00 1014.0 12.30 749.0 7.0 178
90.00 SYNA1418V90 9.42 -5.18 14.70 997.0 17.10 546.0 1.0 36
95.00 SYNA1418V95 19.60 0.00 19.60 224.0 22.10 234.0 0.0 0
100.00 SYNA1418V100 24.60 0.00 24.40 238.0 27.10 235.0 0.0 0
105.00 SYNA1418V105 29.10 0.00 29.30 192.0 33.10 195.0 0.0 0
110.00 SYNA1418V110 33.50 0.00 33.90 50.0 38.00 50.0 0.0 0
115.00 SYNA1418V115 38.70 0.00 38.80 42.0 43.00 20.0 0.0 0
120.00 SYNA1418V120 43.50 0.00 44.00 20.0 48.20 19.0 0.0 0