Synaptics Inc $83.84

up +1.54


22/7/2014 04:00 PM  |  NASDAQ : SYNA  
Industries : Computer Software & Services / Application Software
Last Trade: 83.84
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 1.54 (1.87 %)
Prev Close: 82.30
Open: 82.80
Bid: 83.82
Ask: 83.84
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SYNA Trend Analysis - it has outperformed the S&P 500 by 82%
Options:

Call Options: SYNA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SYNA1416H45 36.20 0.00 37.90 153.0 40.00 169.0 0.0 0
50.00 SYNA1416H50 31.20 0.00 32.10 491.0 35.10 368.0 0.0 0
55.00 SYNA1416H55 26.30 0.00 27.10 516.0 30.00 314.0 0.0 0
60.00 SYNA1416H60 21.40 0.00 23.00 364.0 25.30 439.0 0.0 0
65.00 SYNA1416H65 19.00 2.40 18.20 355.0 20.50 475.0 10.0 10
70.00 SYNA1416H70 14.00 1.80 13.70 469.0 15.60 640.0 2.0 12
75.00 SYNA1416H75 10.20 0.80 9.50 584.0 10.90 584.0 103.0 24
80.00 SYNA1416H80 7.30 1.30 6.40 468.0 6.90 156.0 12.0 120
85.00 SYNA1416H85 3.90 0.40 3.80 624.0 4.20 667.0 39.0 226
90.00 SYNA1416H90 2.30 0.40 2.15 205.0 2.35 10.0 140.0 647
95.00 SYNA1416H95 1.27 0.17 1.10 357.0 1.30 183.0 230.0 155
100.00 SYNA1416H100 0.58 0.00 0.50 516.0 0.75 803.0 2.0 56
105.00 SYNA1416H105 0.50 0.25 0.25 333.0 0.45 340.0 19.0 38
110.00 SYNA1416H110 0.65 0.50 0.10 504.0 0.35 599.0 44.0 50
115.00 SYNA1416H115 0.90 0.85 0.05 11.0 0.25 561.0 1.0 2
120.00 SYNA1416H120 0.23 0.18 0.05 61.0 0.25 751.0 5.0 56
125.00 SYNA1416H125 0.30 0.00 0.05 97.0 0.25 346.0 0.0 0
130.00 SYNA1416H130 0.30 0.00 0.05 10.0 0.25 304.0 0.0 0
135.00 SYNA1416H135 0.30 0.00 0.05 11.0 0.25 301.0 0.0 0

Put Options: SYNA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SYNA1416T45 0.25 0.00 0.05 5.0 0.25 160.0 0.0 0
50.00 SYNA1416T50 0.07 -0.18 0.05 5.0 0.25 172.0 5.0 5
55.00 SYNA1416T55 0.05 -0.05 0.05 13.0 0.10 77.0 10.0 36
60.00 SYNA1416T60 0.15 0.10 0.05 11.0 0.25 548.0 2.0 2
65.00 SYNA1416T65 0.40 0.00 0.25 301.0 0.35 109.0 15.0 66
70.00 SYNA1416T70 0.70 -0.15 0.60 314.0 0.75 175.0 42.0 200
75.00 SYNA1416T75 1.50 -0.30 1.40 166.0 1.65 417.0 38.0 824
80.00 SYNA1416T80 2.90 -0.50 2.80 384.0 3.00 51.0 17.0 371
85.00 SYNA1416T85 5.00 -0.90 5.10 467.0 5.60 616.0 7.0 114
90.00 SYNA1416T90 8.30 -2.00 8.20 387.0 9.10 691.0 30.0 335
95.00 SYNA1416T95 7.60 -5.30 11.60 545.0 13.20 495.0 10.0 25
100.00 SYNA1416T100 11.30 -6.00 15.90 553.0 17.80 571.0 5.0 8
105.00 SYNA1416T105 15.60 -6.30 20.50 341.0 22.40 304.0 1.0 1
110.00 SYNA1416T110 26.70 0.00 25.10 439.0 27.30 345.0 0.0 0
115.00 SYNA1416T115 31.60 0.00 30.00 353.0 32.40 368.0 0.0 0
120.00 SYNA1416T120 36.60 0.00 35.10 278.0 37.30 332.0 0.0 0
125.00 SYNA1416T125 41.60 0.00 40.30 159.0 42.50 188.0 0.0 0
130.00 SYNA1416T130 46.30 0.00 45.40 165.0 47.80 197.0 0.0 0
135.00 SYNA1416T135 51.30 0.00 49.30 169.0 53.00 30.0 0.0 0
Trading Center