$66.16 +0.70 (1.06%) Synaptics Inc - NASDAQ

Oct. 31, 2014 | 12:10 PM
Last Trade: 66.16
Trade Time: Oct 31 12:10 PM Eastern Daylight Time
Change: +0.70 (1.06%)
Prev Close: 65.46
Open: 66.53
Bid: 66.11
Ask: 66.20
Options:

Call Options: SYNA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SYNA1431J40 23.70 0.00 24.40 90.0 27.80 163.0 0.0 0
45.00 SYNA1431J45 18.50 0.00 19.20 30.0 22.90 20.0 0.0 0
50.00 SYNA1431J50 13.70 0.00 14.70 9.0 17.90 45.0 0.0 0
55.00 SYNA1431J55 8.60 0.00 10.00 21.0 12.20 21.0 0.0 0
60.00 SYNA1431J60 4.20 0.10 5.30 391.0 6.80 368.0 15.0 19
63.00 SYNA1431J63 3.40 1.55 2.70 449.0 3.70 628.0 2.0 250
63.50 SYNA1431J63.5 2.25 0.75 2.10 204.0 3.10 263.0 3.0 19
64.00 SYNA1431J64 2.11 1.06 1.65 170.0 2.55 322.0 2.0 28
64.50 SYNA1431J64.5 1.65 0.50 1.25 20.0 2.05 20.0 13.0 19
65.00 SYNA1431J65 0.60 0.00 0.95 22.0 1.70 1.0 1.0 371
65.50 SYNA1431J65.5 0.40 -0.15 0.50 750.0 1.25 885.0 13.0 18
66.00 SYNA1431J66 0.55 0.00 0.20 746.0 1.55 1368.0 1.0 121
66.50 SYNA1431J66.5 0.55 0.40 0.05 11.0 1.10 1557.0 5.0 41
67.00 SYNA1431J67 0.55 0.45 0.05 11.0 0.55 1327.0 2.0 97
67.50 SYNA1431J67.5 0.20 0.15 0.20 11.0 0.35 1.0 10.0 81
68.00 SYNA1431J68 0.35 0.00 0.05 11.0 0.30 10.0 0.0 0
68.50 SYNA1431J68.5 0.80 0.55 0.10 10.0 0.30 503.0 1.0 1
69.00 SYNA1431J69 0.10 -0.15 0.05 10.0 0.25 373.0 2.0 2
69.50 SYNA1431J69.5 0.35 0.10 0.05 240.0 0.25 272.0 10.0 38
70.00 SYNA1431J70 5.30 5.05 0.05 128.0 0.25 193.0 7.0 13
70.50 SYNA1431J70.5 3.60 3.35 0.05 11.0 0.25 181.0 4.0 4
71.00 SYNA1431J71 4.80 4.55 0.05 24.0 0.25 259.0 55.0 59
71.50 SYNA1431J71.5 4.50 4.25 4.10 47.0 0.25 256.0 44.0 32
72.00 SYNA1431J72 4.30 4.05 0.05 5.0 0.25 271.0 14.0 14
72.50 SYNA1431J72.5 3.90 3.65 0.05 5.0 0.25 248.0 24.0 29
73.00 SYNA1431J73 0.25 0.00 3.30 62.0 0.25 349.0 1.0 33
73.50 SYNA1431J73.5 3.48 3.23 3.10 39.0 0.25 236.0 3.0 3
74.00 SYNA1431J74 0.05 -0.10 0.10 5.0 0.05 51.0 2.0 43
74.50 SYNA1431J74.5 0.05 -0.10 2.65 48.0 0.20 191.0 2.0 17
75.00 SYNA1431J75 0.01 -0.19 2.40 67.0 0.25 260.0 5.0 26
76.00 SYNA1431J76 0.05 -0.05 0.05 1.0 0.10 100.0 1.0 17
77.00 SYNA1431J77 1.90 1.75 0.05 1.0 0.15 149.0 1.0 5
78.00 SYNA1431J78 2.24 1.99 1.45 69.0 0.25 236.0 1.0 21
79.00 SYNA1431J79 0.25 0.00 1.05 320.0 0.30 328.0 0.0 0
80.00 SYNA1431J80 1.45 1.20 1.00 75.0 0.25 266.0 16.0 19
81.00 SYNA1431J81 0.10 -0.15 0.85 47.0 0.25 278.0 1.0 22
82.00 SYNA1431J82 0.10 -0.15 0.60 249.0 0.25 263.0 1.0 2
83.00 SYNA1431J83 0.65 0.40 0.55 111.0 0.25 404.0 3.0 3
84.00 SYNA1431J84 0.59 0.34 0.30 559.0 0.25 601.0 2.0 2
85.00 SYNA1431J85 0.55 0.50 0.25 350.0 0.05 45.0 1.0 11
86.00 SYNA1431J86 0.25 0.00 0.15 352.0 0.25 548.0 0.0 0
87.00 SYNA1431J87 0.25 0.00 0.05 833.0 0.25 615.0 0.0 0
88.00 SYNA1431J88 0.25 0.00 0.20 103.0 0.25 584.0 0.0 0
89.00 SYNA1431J89 0.25 0.00 0.10 10.0 0.25 618.0 0.0 0
90.00 SYNA1431J90 0.25 0.00 0.05 10.0 0.25 608.0 0.0 0
91.00 SYNA1431J91 0.25 0.00 0.05 64.0 0.25 609.0 0.0 0
92.00 SYNA1431J92 0.25 0.00 0.05 5.0 0.25 333.0 0.0 0
93.00 SYNA1431J93 0.25 0.00 0.00 0.0 0.25 299.0 0.0 0
95.00 SYNA1431J95 0.25 0.00 0.00 0.0 0.25 321.0 0.0 0
100.00 SYNA1431J100 0.25 0.00 0.00 0.0 0.25 305.0 0.0 0
105.00 SYNA1431J105 0.25 0.00 0.00 0.0 0.25 314.0 0.0 0
110.00 SYNA1431J110 0.25 0.00 0.00 0.0 0.25 344.0 0.0 0

Put Options: SYNA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SYNA1431V40 0.25 0.00 0.00 0.0 0.25 324.0 0.0 0
45.00 SYNA1431V45 0.25 0.00 0.00 0.0 0.25 350.0 0.0 0
50.00 SYNA1431V50 0.25 0.00 0.05 11.0 0.25 622.0 0.0 0
55.00 SYNA1431V55 0.26 0.01 0.10 10.0 0.25 586.0 11.0 31
60.00 SYNA1431V60 0.05 -0.20 0.05 14.0 0.25 565.0 24.0 44
63.00 SYNA1431V63 0.30 0.25 0.05 15.0 0.25 598.0 19.0 82
63.50 SYNA1431V63.5 0.60 0.55 0.05 11.0 0.25 582.0 15.0 25
64.00 SYNA1431V64 0.45 0.00 0.10 443.0 0.25 777.0 5.0 16
64.50 SYNA1431V64.5 0.55 0.40 0.15 748.0 0.25 660.0 10.0 10
65.00 SYNA1431V65 0.05 -0.30 0.05 1.0 0.30 666.0 1.0 145
65.50 SYNA1431V65.5 0.50 0.00 0.05 11.0 0.50 1047.0 0.0 0
66.00 SYNA1431V66 4.55 3.70 0.10 830.0 0.65 792.0 30.0 21
66.50 SYNA1431V66.5 3.40 2.20 0.40 378.0 1.10 755.0 12.0 12
67.00 SYNA1431V67 1.30 0.00 0.25 731.0 2.90 823.0 0.0 0
67.50 SYNA1431V67.5 1.65 0.05 1.05 209.0 2.05 415.0 10.0 10
68.00 SYNA1431V68 1.35 0.00 0.60 349.0 2.65 296.0 0.0 0
68.50 SYNA1431V68.5 2.00 0.00 0.85 443.0 4.20 494.0 0.0 0
69.00 SYNA1431V69 2.10 -0.85 1.40 469.0 3.70 382.0 11.0 12
69.50 SYNA1431V69.5 3.20 0.00 2.90 10.0 4.00 10.0 0.0 0
70.00 SYNA1431V70 6.03 2.13 3.40 66.0 4.50 86.0 1.0 97
70.50 SYNA1431V70.5 2.20 -1.00 3.30 273.0 5.00 84.0 1.0 6
71.00 SYNA1431V71 2.15 -1.35 4.40 21.0 5.50 32.0 13.0 18
71.50 SYNA1431V71.5 4.80 0.00 4.80 54.0 6.00 54.0 0.0 0
72.00 SYNA1431V72 4.80 0.00 5.40 10.0 6.50 10.0 0.0 0
72.50 SYNA1431V72.5 5.30 0.00 5.90 10.0 7.00 10.0 0.0 0
73.00 SYNA1431V73 5.70 0.00 6.40 10.0 7.50 10.0 0.0 0
73.50 SYNA1431V73.5 10.00 3.80 5.60 307.0 8.30 255.0 1.0 69
74.00 SYNA1431V74 3.50 -3.60 6.10 308.0 8.70 236.0 25.0 23
74.50 SYNA1431V74.5 8.00 0.50 7.90 113.0 9.00 112.0 3.0 48
75.00 SYNA1431V75 4.10 -3.80 8.40 60.0 9.50 118.0 60.0 47
76.00 SYNA1431V76 9.30 0.00 8.20 138.0 11.20 133.0 0.0 0
77.00 SYNA1431V77 9.50 0.00 8.90 51.0 12.60 154.0 0.0 0
78.00 SYNA1431V78 15.96 5.36 10.40 264.0 13.60 252.0 7.0 39
79.00 SYNA1431V79 11.30 0.00 10.70 169.0 14.60 201.0 0.0 0
80.00 SYNA1431V80 9.24 -2.86 13.30 9.0 14.40 1.0 5.0 5
81.00 SYNA1431V81 13.50 0.00 12.90 51.0 16.60 52.0 0.0 0
82.00 SYNA1431V82 14.30 0.00 13.80 153.0 17.70 215.0 0.0 0
83.00 SYNA1431V83 15.30 0.00 14.90 51.0 18.60 154.0 0.0 0
84.00 SYNA1431V84 16.20 0.00 15.90 34.0 19.70 215.0 0.0 0
85.00 SYNA1431V85 17.50 0.00 16.90 34.0 20.60 36.0 0.0 0
86.00 SYNA1431V86 18.50 0.00 17.70 26.0 22.00 41.0 0.0 0
87.00 SYNA1431V87 19.30 0.00 18.70 26.0 23.00 41.0 0.0 0
88.00 SYNA1431V88 20.20 0.00 19.80 54.0 24.00 41.0 0.0 0
89.00 SYNA1431V89 21.20 0.00 20.90 30.0 24.80 30.0 0.0 0
90.00 SYNA1431V90 22.50 0.00 21.80 25.0 25.90 25.0 0.0 0
91.00 SYNA1431V91 23.40 0.00 23.10 20.0 26.80 30.0 0.0 0
92.00 SYNA1431V92 24.20 0.00 24.10 30.0 27.80 33.0 0.0 0
93.00 SYNA1431V93 25.20 0.00 25.10 20.0 28.80 30.0 0.0 0
95.00 SYNA1431V95 27.20 0.00 27.10 20.0 30.80 30.0 0.0 0
100.00 SYNA1431V100 32.20 0.00 33.30 9.0 34.40 1.0 0.0 0
105.00 SYNA1431V105 37.20 0.00 38.30 9.0 39.40 1.0 0.0 0
110.00 SYNA1431V110 42.20 0.00 42.10 30.0 45.70 10.0 0.0 0