Synaptics Inc $79.97

down -0.13


27/8/2014 04:00 PM  |  NASDAQ : SYNA  
Industries : Computer Software & Services / Application Software
Last Trade: 79.97
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.16 %)
Prev Close: 80.10
Open: 80.17
Bid: 79.94
Ask: 79.97
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 75%
Options:

Call Options: SYNA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SYNA1420I30 47.70 0.00 48.20 24.0 51.90 24.0 0.0 0
35.00 SYNA1420I35 42.70 0.00 43.30 25.0 46.80 16.0 0.0 0
40.00 SYNA1420I40 19.20 -18.40 38.10 21.0 41.40 30.0 12.0 13
43.00 SYNA1420I43 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 SYNA1420I44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
45.00 SYNA1420I45 24.10 -8.60 33.90 314.0 36.20 491.0 2.0 13
46.00 SYNA1420I46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 SYNA1420I47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
48.00 SYNA1420I48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 SYNA1420I49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 SYNA1420I50 41.60 13.80 28.90 353.0 31.20 462.0 1.0 49
55.00 SYNA1420I55 27.40 4.30 23.90 405.0 26.20 416.0 2.0 82
60.00 SYNA1420I60 20.60 2.40 19.20 446.0 20.90 510.0 1.0 676
65.00 SYNA1420I65 16.32 1.62 14.20 826.0 16.00 730.0 4.0 972
70.00 SYNA1420I70 9.90 0.00 10.00 230.0 11.10 646.0 1.0 1,974
75.00 SYNA1420I75 6.30 0.20 5.80 388.0 6.80 1102.0 2.0 279
80.00 SYNA1420I80 3.10 0.20 2.65 730.0 2.95 212.0 80.0 696
85.00 SYNA1420I85 1.05 0.00 0.95 188.0 1.10 237.0 36.0 1,032
90.00 SYNA1420I90 0.40 0.20 0.25 403.0 0.50 337.0 43.0 1,045
95.00 SYNA1420I95 0.25 0.20 0.05 338.0 0.30 728.0 24.0 300
100.00 SYNA1420I100 0.10 0.00 0.05 6.0 0.25 661.0 5.0 349
105.00 SYNA1420I105 1.05 1.00 0.05 7.0 0.25 711.0 7.0 26
110.00 SYNA1420I110 0.60 0.35 0.10 10.0 0.25 466.0 10.0 36
115.00 SYNA1420I115 1.40 1.00 0.05 11.0 0.25 457.0 10.0 24
120.00 SYNA1420I120 0.10 -0.15 0.10 30.0 0.25 330.0 30.0 37
125.00 SYNA1420I125 0.25 0.00 0.05 23.0 0.25 309.0 0.0 0
130.00 SYNA1420I130 0.25 0.00 0.05 355.0 0.25 318.0 0.0 0

Put Options: SYNA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SYNA1420U30 0.09 0.04 0.05 24.0 0.05 74.0 3.0 19
35.00 SYNA1420U35 0.25 0.00 0.05 5.0 0.25 254.0 3.0 144
40.00 SYNA1420U40 0.05 -0.10 0.05 1.0 0.15 181.0 1.0 120
43.00 SYNA1420U43 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
44.00 SYNA1420U44 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
45.00 SYNA1420U45 0.05 -0.05 0.05 1.0 0.10 1.0 1.0 268
46.00 SYNA1420U46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 SYNA1420U47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
48.00 SYNA1420U48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 SYNA1420U49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 SYNA1420U50 0.05 -0.05 0.05 1.0 0.10 1.0 1.0 382
55.00 SYNA1420U55 0.15 0.00 0.05 11.0 0.15 92.0 88.0 213
60.00 SYNA1420U60 0.05 0.00 0.05 1.0 0.25 670.0 1.0 652
65.00 SYNA1420U65 0.18 0.09 0.05 1.0 0.30 637.0 2.0 819
70.00 SYNA1420U70 0.40 0.02 0.30 436.0 0.45 318.0 18.0 1,430
75.00 SYNA1420U75 1.05 -0.10 0.95 810.0 1.20 648.0 6.0 948
80.00 SYNA1420U80 2.68 -0.14 2.65 698.0 3.00 553.0 2.0 457
85.00 SYNA1420U85 6.00 0.00 5.50 762.0 6.30 263.0 22.0 429
90.00 SYNA1420U90 10.50 0.50 10.10 315.0 10.70 461.0 10.0 85
95.00 SYNA1420U95 14.00 -0.80 14.20 817.0 15.60 320.0 3.0 42
100.00 SYNA1420U100 19.50 -0.10 19.30 500.0 20.90 541.0 2.0 14
105.00 SYNA1420U105 29.91 5.31 23.80 953.0 26.10 838.0 4.0 9
110.00 SYNA1420U110 29.70 0.10 28.80 923.0 31.10 852.0 1.0 10
115.00 SYNA1420U115 33.70 0.00 33.00 49.0 36.80 100.0 0.0 0
120.00 SYNA1420U120 38.90 0.00 37.80 20.0 41.80 20.0 0.0 0
125.00 SYNA1420U125 43.80 0.00 43.00 20.0 46.80 20.0 0.0 0
130.00 SYNA1420U130 48.60 0.00 48.20 28.0 51.60 28.0 0.0 0
Trading Center