$75.38 +1.45 (1.96%) Synaptics Inc - NASDAQ

Oct. 23, 2014 | 11:34 AM
Last Trade: 75.38
Trade Time: Oct 23 11:34 AM Eastern Daylight Time
Change: +1.45 (1.96%)
Prev Close: 73.93
Open: 75.00
Bid: 75.30
Ask: 75.37
Options:

Call Options: SYNA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SYNA1424J35 37.50 0.00 38.20 91.0 42.20 80.0 0.0 0
40.00 SYNA1424J40 33.20 0.00 33.20 91.0 37.20 80.0 0.0 0
45.00 SYNA1424J45 27.60 0.00 28.20 91.0 32.20 80.0 0.0 0
50.00 SYNA1424J50 23.40 0.00 23.20 31.0 27.20 78.0 0.0 0
50.00 SYNA1431J50 23.70 0.00 23.30 192.0 26.70 126.0 0.0 0
55.00 SYNA1424J55 18.70 0.00 18.30 105.0 21.70 110.0 0.0 0
55.00 SYNA1431J55 18.80 0.00 18.40 187.0 21.50 161.0 0.0 0
60.00 SYNA1424J60 8.80 -5.00 13.40 159.0 16.50 138.0 1.0 1
60.00 SYNA1431J60 13.90 0.00 13.50 196.0 16.60 180.0 0.0 0
63.00 SYNA1424J63 5.60 -5.30 10.50 242.0 13.60 191.0 10.0 10
63.00 SYNA1431J63 10.90 0.00 10.90 192.0 13.50 137.0 0.0 0
63.50 SYNA1424J63.5 10.50 0.00 10.10 225.0 13.10 210.0 0.0 0
63.50 SYNA1431J63.5 6.00 -4.70 10.70 233.0 13.00 175.0 3.0 3
64.00 SYNA1424J64 5.29 -4.61 9.80 214.0 12.30 129.0 9.0 9
64.00 SYNA1431J64 5.20 -5.00 10.00 300.0 12.60 204.0 3.0 3
64.50 SYNA1424J64.5 9.50 0.00 9.20 234.0 12.00 173.0 0.0 0
64.50 SYNA1431J64.5 9.60 0.00 9.30 499.0 12.50 410.0 0.0 0
65.00 SYNA1424J65 7.50 -1.50 8.70 260.0 11.40 174.0 10.0 10
65.00 SYNA1431J65 9.40 0.00 9.10 362.0 11.60 293.0 0.0 0
65.50 SYNA1424J65.5 8.60 0.00 8.70 207.0 10.90 126.0 0.0 0
65.50 SYNA1431J65.5 6.10 -2.60 9.20 379.0 11.20 402.0 5.0 5
66.00 SYNA1424J66 3.00 -5.20 8.30 318.0 10.50 279.0 6.0 6
66.00 SYNA1431J66 8.40 0.00 8.60 415.0 10.80 407.0 0.0 0
66.50 SYNA1424J66.5 7.70 0.00 7.90 368.0 9.90 407.0 0.0 0
66.50 SYNA1431J66.5 3.30 -4.60 8.20 456.0 10.30 383.0 40.0 17
67.00 SYNA1424J67 3.60 -3.80 7.20 410.0 9.50 363.0 10.0 10
67.00 SYNA1431J67 7.50 0.00 7.80 395.0 9.80 403.0 0.0 0
67.50 SYNA1424J67.5 6.90 0.00 7.00 395.0 9.10 391.0 0.0 0
67.50 SYNA1431J67.5 7.10 0.00 7.40 435.0 9.40 411.0 0.0 0
68.00 SYNA1424J68 8.50 1.90 6.60 425.0 8.60 345.0 10.0 15
68.00 SYNA1431J68 6.70 0.00 7.00 480.0 9.10 408.0 0.0 0
68.50 SYNA1424J68.5 6.20 0.00 6.20 296.0 8.60 304.0 0.0 0
68.50 SYNA1431J68.5 3.25 -3.15 6.70 458.0 8.60 395.0 1.0 1
69.00 SYNA1424J69 6.58 0.78 5.90 395.0 7.80 398.0 10.0 10
69.00 SYNA1431J69 6.10 0.00 5.60 427.0 8.90 414.0 0.0 0
69.50 SYNA1424J69.5 5.50 0.00 5.40 379.0 7.60 403.0 0.0 0
69.50 SYNA1431J69.5 5.30 -0.40 5.90 485.0 7.80 457.0 6.0 7
70.00 SYNA1424J70 5.20 0.10 5.10 400.0 7.00 388.0 2.0 55
70.00 SYNA1431J70 5.50 0.10 5.70 410.0 7.50 432.0 4.0 9
70.50 SYNA1424J70.5 4.80 0.00 4.30 358.0 6.60 274.0 0.0 0
70.50 SYNA1431J70.5 3.60 -1.70 5.50 470.0 6.70 143.0 4.0 4
71.00 SYNA1424J71 6.10 1.50 4.90 260.0 6.30 320.0 10.0 123
71.00 SYNA1431J71 3.40 -1.40 5.00 518.0 6.20 279.0 2.0 4
71.50 SYNA1424J71.5 5.00 0.70 4.70 247.0 5.70 443.0 1.0 125
71.50 SYNA1431J71.5 5.00 0.50 5.00 424.0 5.70 41.0 20.0 28
72.00 SYNA1424J72 4.48 0.58 4.40 298.0 5.60 418.0 10.0 19
72.00 SYNA1431J72 5.00 0.80 4.60 502.0 5.40 71.0 2.0 0
72.50 SYNA1424J72.5 2.60 -0.70 4.00 255.0 5.10 315.0 8.0 8
72.50 SYNA1431J72.5 3.20 -0.70 4.20 481.0 5.10 178.0 5.0 5
73.00 SYNA1424J73 4.10 0.80 3.70 313.0 4.70 459.0 18.0 5
73.00 SYNA1431J73 4.60 0.90 4.30 12.0 4.60 7.0 7.0 8
73.50 SYNA1424J73.5 2.75 -0.35 3.10 434.0 4.50 430.0 2.0 2
73.50 SYNA1431J73.5 3.20 0.00 3.10 498.0 5.00 357.0 0.0 0
74.00 SYNA1424J74 2.65 -0.20 2.80 351.0 4.10 372.0 7.0 21
74.00 SYNA1431J74 2.74 -0.26 3.30 528.0 4.20 168.0 5.0 6
74.50 SYNA1424J74.5 1.75 -0.75 2.45 447.0 3.80 350.0 2.0 13
74.50 SYNA1431J74.5 2.65 -0.05 3.00 557.0 3.90 182.0 3.0 3
75.00 SYNA1424J75 2.80 0.30 2.60 435.0 3.30 378.0 172.0 144
75.00 SYNA1431J75 3.64 0.25 3.00 376.0 4.10 422.0 4.0 14
76.00 SYNA1424J76 2.70 0.00 2.20 268.0 2.75 119.0 11.0 51
76.00 SYNA1431J76 3.00 0.65 2.60 359.0 3.40 462.0 3.0 8
77.00 SYNA1424J77 2.00 0.18 1.70 124.0 2.20 199.0 9.0 26
77.00 SYNA1431J77 1.60 -0.50 2.15 504.0 2.95 432.0 1.0 4
78.00 SYNA1424J78 1.75 0.05 1.40 107.0 1.95 432.0 2.0 13
78.00 SYNA1431J78 2.24 0.00 1.75 492.0 2.30 151.0 1.0 21
79.00 SYNA1424J79 1.30 -0.25 1.00 248.0 1.55 241.0 1.0 8
79.00 SYNA1431J79 1.30 0.00 1.25 419.0 2.60 394.0 0.0 0
80.00 SYNA1424J80 1.00 -0.20 0.80 273.0 1.20 10.0 10.0 110
80.00 SYNA1431J80 1.70 0.00 1.15 468.0 1.70 125.0 3.0 3
81.00 SYNA1424J81 1.05 0.00 0.50 459.0 1.40 520.0 18.0 39
81.00 SYNA1431J81 0.45 -0.55 0.95 530.0 1.75 535.0 10.0 10
82.00 SYNA1424J82 0.73 -0.17 0.45 193.0 1.00 327.0 10.0 1
82.00 SYNA1431J82 1.00 0.20 0.70 476.0 1.25 150.0 1.0 1
83.00 SYNA1424J83 0.60 0.00 0.30 329.0 0.85 445.0 30.0 30
83.00 SYNA1431J83 0.65 0.00 0.55 440.0 1.05 106.0 3.0 3
84.00 SYNA1424J84 0.47 0.02 0.20 268.0 0.75 374.0 10.0 40
84.00 SYNA1431J84 0.59 0.09 0.30 571.0 1.10 362.0 2.0 2
85.00 SYNA1424J85 0.35 0.00 0.15 173.0 0.45 104.0 61.0 1,577
85.00 SYNA1431J85 0.50 0.10 0.25 539.0 0.95 361.0 10.0 11
86.00 SYNA1424J86 0.40 0.00 0.05 324.0 0.55 354.0 10.0 19
86.00 SYNA1431J86 0.30 0.00 0.15 607.0 0.80 284.0 0.0 0
87.00 SYNA1424J87 0.05 0.00 0.05 10.0 0.50 327.0 0.0 0
87.00 SYNA1431J87 0.25 0.00 0.05 653.0 0.75 288.0 0.0 0
88.00 SYNA1424J88 0.05 0.00 0.05 5.0 0.50 310.0 0.0 0
88.00 SYNA1431J88 0.15 0.00 0.20 153.0 0.70 333.0 0.0 0
89.00 SYNA1424J89 0.05 0.00 0.05 5.0 0.50 314.0 0.0 0
89.00 SYNA1431J89 0.10 0.00 0.10 10.0 0.60 311.0 0.0 0
90.00 SYNA1424J90 0.05 0.00 0.05 5.0 0.20 118.0 0.0 0
90.00 SYNA1431J90 0.10 0.00 0.05 10.0 0.60 336.0 0.0 0
95.00 SYNA1424J95 0.30 0.00 0.05 1.0 0.25 319.0 0.0 0
100.00 SYNA1424J100 0.30 0.00 0.00 0.0 0.25 148.0 0.0 0
105.00 SYNA1424J105 0.30 0.00 0.00 0.0 0.10 58.0 0.0 0

Put Options: SYNA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SYNA1424V35 0.25 0.00 0.00 0.0 0.10 65.0 0.0 0
40.00 SYNA1424V40 0.25 0.00 0.00 0.0 0.10 62.0 0.0 0
45.00 SYNA1424V45 0.25 0.00 0.00 0.0 0.25 129.0 0.0 0
50.00 SYNA1424V50 0.25 0.00 0.05 3.0 0.30 134.0 0.0 0
50.00 SYNA1431V50 0.30 0.00 0.05 11.0 0.25 347.0 0.0 0
55.00 SYNA1424V55 0.30 0.00 0.05 16.0 0.25 309.0 6.0 6
55.00 SYNA1431V55 0.55 0.20 0.05 63.0 0.30 345.0 10.0 10
60.00 SYNA1424V60 0.90 0.85 0.05 157.0 0.35 327.0 12.0 33
60.00 SYNA1431V60 0.05 0.00 0.05 5.0 0.45 372.0 0.0 0
63.00 SYNA1424V63 0.32 0.27 0.05 5.0 0.20 3.0 8.0 8
63.00 SYNA1431V63 2.31 2.11 0.15 309.0 0.65 370.0 15.0 15
63.50 SYNA1424V63.5 0.10 0.00 0.05 5.0 0.50 370.0 0.0 0
63.50 SYNA1431V63.5 2.11 1.86 0.20 274.0 0.70 330.0 9.0 9
64.00 SYNA1424V64 0.20 0.05 0.05 2.0 0.20 6.0 10.0 229
64.00 SYNA1431V64 3.37 3.07 0.25 315.0 0.70 351.0 6.0 6
64.50 SYNA1424V64.5 0.35 0.05 0.05 5.0 0.30 1.0 7.0 26
64.50 SYNA1431V64.5 0.35 0.00 0.30 330.0 0.80 372.0 0.0 0
65.00 SYNA1424V65 0.27 -0.13 0.10 131.0 0.45 118.0 17.0 71
65.00 SYNA1431V65 0.88 0.48 0.35 270.0 0.90 369.0 6.0 16
65.50 SYNA1424V65.5 0.40 0.00 0.10 161.0 0.65 339.0 20.0 20
65.50 SYNA1431V65.5 0.45 0.00 0.40 342.0 0.95 299.0 0.0 0
66.00 SYNA1424V66 0.55 0.00 0.15 141.0 0.70 252.0 35.0 439
66.00 SYNA1431V66 0.95 0.45 0.45 373.0 1.05 444.0 5.0 5
66.50 SYNA1424V66.5 0.95 0.60 0.20 207.0 0.75 319.0 3.0 5
66.50 SYNA1431V66.5 3.40 2.80 0.50 669.0 1.10 495.0 12.0 12
67.00 SYNA1424V67 0.43 -0.27 0.25 195.0 0.60 81.0 12.0 37
67.00 SYNA1431V67 0.65 0.00 0.60 297.0 1.20 358.0 0.0 0
67.50 SYNA1424V67.5 0.65 0.15 0.35 119.0 0.85 178.0 4.0 1
67.50 SYNA1431V67.5 1.65 0.90 0.70 305.0 1.30 333.0 10.0 10
68.00 SYNA1424V68 0.90 0.00 0.40 200.0 0.95 450.0 17.0 32
68.00 SYNA1431V68 0.80 0.00 0.75 402.0 2.15 591.0 0.0 0
68.50 SYNA1424V68.5 1.70 1.05 0.50 129.0 1.05 153.0 17.0 10
68.50 SYNA1431V68.5 0.90 0.00 0.85 274.0 1.75 352.0 0.0 0
69.00 SYNA1424V69 1.59 0.84 0.60 124.0 1.40 401.0 2.0 12
69.00 SYNA1431V69 2.10 1.15 0.90 447.0 1.65 315.0 11.0 12
69.50 SYNA1424V69.5 1.10 0.40 0.65 213.0 1.15 183.0 20.0 20
69.50 SYNA1431V69.5 1.05 0.00 0.35 627.0 2.30 433.0 0.0 0
70.00 SYNA1424V70 1.10 -0.15 0.80 153.0 1.20 91.0 3.0 540
70.00 SYNA1431V70 1.45 -0.05 1.25 362.0 1.60 10.0 121.0 7
70.50 SYNA1424V70.5 1.52 0.00 0.90 96.0 1.40 123.0 8.0 45
70.50 SYNA1431V70.5 2.20 0.90 1.20 439.0 2.10 425.0 1.0 6
71.00 SYNA1424V71 1.35 0.00 0.95 331.0 1.60 222.0 10.0 56
71.00 SYNA1431V71 1.96 0.00 1.30 456.0 2.25 430.0 1.0 5
71.50 SYNA1424V71.5 1.20 0.00 1.00 318.0 2.20 363.0 0.0 0
71.50 SYNA1431V71.5 1.55 0.00 1.45 296.0 2.50 308.0 0.0 0
72.00 SYNA1424V72 1.60 -0.40 1.20 448.0 2.20 318.0 5.0 41
72.00 SYNA1431V72 1.70 0.00 1.70 375.0 2.90 359.0 0.0 0
72.50 SYNA1424V72.5 3.00 1.40 1.35 322.0 2.05 143.0 1.0 24
72.50 SYNA1431V72.5 1.85 0.00 1.35 552.0 2.85 387.0 0.0 0
73.00 SYNA1424V73 2.00 -0.45 1.55 427.0 2.20 236.0 3.0 50
73.00 SYNA1431V73 1.85 0.00 1.50 537.0 3.30 376.0 0.0 0
73.50 SYNA1424V73.5 1.90 0.00 1.30 386.0 2.95 291.0 0.0 0
73.50 SYNA1431V73.5 4.30 1.65 2.10 587.0 2.90 244.0 2.0 2
74.00 SYNA1424V74 2.47 0.00 1.85 488.0 2.65 384.0 8.0 8
74.00 SYNA1431V74 4.60 1.75 2.60 213.0 3.20 423.0 2.0 2
74.50 SYNA1424V74.5 2.50 0.00 2.00 463.0 4.00 587.0 0.0 0
74.50 SYNA1431V74.5 3.00 -0.30 2.70 292.0 3.40 322.0 4.0 6
75.00 SYNA1424V75 3.00 0.10 2.20 339.0 3.30 283.0 12.0 9
75.00 SYNA1431V75 6.50 3.10 2.95 445.0 3.60 411.0 4.0 17
76.00 SYNA1424V76 3.40 0.00 3.00 1.0 4.10 33.0 0.0 0
76.00 SYNA1431V76 3.80 0.00 3.10 351.0 5.30 431.0 0.0 0
77.00 SYNA1424V77 4.70 0.00 3.50 74.0 4.70 520.0 10.0 10
77.00 SYNA1431V77 4.40 0.00 3.90 308.0 5.10 322.0 0.0 0
78.00 SYNA1424V78 4.50 -0.30 3.90 451.0 5.20 403.0 7.0 2
78.00 SYNA1431V78 5.10 0.00 4.40 379.0 5.40 360.0 1.0 8
79.00 SYNA1424V79 5.30 0.00 4.80 372.0 6.30 498.0 8.0 8
79.00 SYNA1431V79 6.00 0.00 5.20 257.0 7.00 380.0 0.0 0
80.00 SYNA1424V80 5.20 0.00 5.40 340.0 7.00 401.0 0.0 0
80.00 SYNA1431V80 9.24 3.64 5.90 264.0 7.50 343.0 5.0 5
81.00 SYNA1424V81 5.80 0.00 5.10 348.0 7.90 302.0 0.0 0
81.00 SYNA1431V81 6.20 0.00 6.30 306.0 8.40 339.0 0.0 0
82.00 SYNA1424V82 6.70 0.00 5.90 351.0 9.30 353.0 0.0 0
82.00 SYNA1431V82 7.00 0.00 7.00 342.0 9.10 329.0 0.0 0
83.00 SYNA1424V83 7.50 0.00 7.10 430.0 10.20 451.0 0.0 0
83.00 SYNA1431V83 7.70 0.00 7.10 405.0 10.50 387.0 0.0 0
84.00 SYNA1424V84 8.20 0.00 7.60 346.0 11.40 382.0 0.0 0
84.00 SYNA1431V84 8.60 0.00 8.00 406.0 11.50 424.0 0.0 0
85.00 SYNA1424V85 9.10 0.00 8.70 366.0 11.60 353.0 0.0 0
85.00 SYNA1431V85 9.20 0.00 9.30 333.0 11.60 306.0 0.0 0
86.00 SYNA1424V86 10.10 0.00 9.60 217.0 12.80 237.0 0.0 0
86.00 SYNA1431V86 10.10 0.00 9.80 384.0 12.60 334.0 0.0 0
87.00 SYNA1424V87 10.90 0.00 10.80 190.0 13.90 222.0 0.0 0
87.00 SYNA1431V87 11.10 0.00 10.80 364.0 13.50 337.0 0.0 0
88.00 SYNA1424V88 11.80 0.00 11.80 120.0 14.80 184.0 0.0 0
88.00 SYNA1431V88 12.10 0.00 12.30 265.0 14.90 406.0 0.0 0
89.00 SYNA1424V89 12.80 0.00 12.50 161.0 15.80 184.0 0.0 0
89.00 SYNA1431V89 12.90 0.00 13.00 166.0 15.40 163.0 0.0 0
90.00 SYNA1424V90 13.70 0.00 13.70 146.0 16.80 192.0 0.0 0
90.00 SYNA1431V90 13.90 0.00 13.90 165.0 16.80 196.0 0.0 0
95.00 SYNA1424V95 18.70 0.00 18.40 149.0 21.80 171.0 0.0 0
100.00 SYNA1424V100 23.60 0.00 23.30 74.0 26.70 74.0 0.0 0
105.00 SYNA1424V105 28.70 0.00 27.90 157.0 31.80 162.0 0.0 0