$73.93 -0.50 (-0.67%) Synaptics Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 73.93
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.50 (-0.67%)
Prev Close: 74.43
Open: 74.45
Bid: 73.91
Ask: 73.93
Options:

Call Options: SYNA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SYNA1424J35 36.90 0.00 37.50 20.0 41.50 30.0 0.0 0
40.00 SYNA1424J40 32.10 0.00 33.20 10.0 36.50 29.0 0.0 0
45.00 SYNA1424J45 27.20 0.00 27.60 21.0 31.20 22.0 0.0 0
50.00 SYNA1424J50 22.30 0.00 23.70 24.0 26.50 45.0 0.0 0
50.00 SYNA1431J50 22.20 0.00 23.70 24.0 26.50 44.0 0.0 0
55.00 SYNA1424J55 17.20 0.00 18.70 54.0 21.40 207.0 0.0 0
55.00 SYNA1431J55 17.30 0.00 18.80 36.0 21.50 214.0 0.0 0
60.00 SYNA1424J60 8.80 -3.50 13.80 49.0 16.40 196.0 1.0 1
60.00 SYNA1431J60 12.50 0.00 13.90 60.0 16.60 217.0 0.0 0
63.00 SYNA1424J63 5.60 -3.80 10.80 39.0 13.60 232.0 10.0 10
63.00 SYNA1431J63 9.60 0.00 11.10 80.0 13.80 305.0 0.0 0
63.50 SYNA1424J63.5 9.00 0.00 10.40 39.0 13.10 207.0 0.0 0
63.50 SYNA1431J63.5 6.00 -3.10 10.70 109.0 13.40 312.0 3.0 3
64.00 SYNA1424J64 5.29 -3.21 9.90 87.0 12.80 275.0 9.0 9
64.00 SYNA1431J64 5.20 -3.50 10.20 325.0 13.00 473.0 3.0 3
64.50 SYNA1424J64.5 8.40 0.00 9.50 83.0 12.40 163.0 0.0 0
64.50 SYNA1431J64.5 8.60 0.00 9.60 330.0 12.40 477.0 0.0 0
65.00 SYNA1424J65 7.50 -0.20 9.00 259.0 11.70 393.0 10.0 10
65.00 SYNA1431J65 8.00 0.00 9.40 286.0 12.00 496.0 0.0 0
65.50 SYNA1424J65.5 7.30 0.00 8.60 298.0 11.30 449.0 0.0 0
65.50 SYNA1431J65.5 6.10 -1.50 8.70 268.0 11.50 390.0 5.0 5
66.00 SYNA1424J66 3.00 -3.90 8.20 301.0 11.00 496.0 6.0 6
66.00 SYNA1431J66 7.10 0.00 8.40 370.0 11.10 498.0 0.0 0
66.50 SYNA1424J66.5 6.50 0.00 7.70 311.0 10.50 506.0 0.0 0
66.50 SYNA1431J66.5 3.30 -3.50 7.90 389.0 10.60 498.0 40.0 17
67.00 SYNA1424J67 3.60 -3.50 7.40 95.0 10.00 473.0 10.0 10
67.00 SYNA1431J67 6.40 0.00 7.50 382.0 10.10 499.0 0.0 0
67.50 SYNA1424J67.5 5.80 0.00 6.90 93.0 9.50 493.0 0.0 0
67.50 SYNA1431J67.5 6.00 0.00 7.10 407.0 9.80 517.0 0.0 0
68.00 SYNA1424J68 8.50 0.00 6.60 89.0 8.80 467.0 10.0 15
68.00 SYNA1431J68 5.50 0.00 6.70 398.0 9.40 525.0 0.0 0
68.50 SYNA1424J68.5 5.40 0.00 6.20 332.0 8.70 526.0 0.0 0
68.50 SYNA1431J68.5 3.25 -2.15 6.40 369.0 8.90 531.0 1.0 1
69.00 SYNA1424J69 2.85 -2.05 5.80 300.0 8.20 560.0 10.0 10
69.00 SYNA1431J69 4.80 0.00 6.10 384.0 8.50 543.0 0.0 0
69.50 SYNA1424J69.5 4.50 0.00 5.50 214.0 7.80 577.0 0.0 0
69.50 SYNA1431J69.5 5.30 -0.70 5.70 410.0 8.10 555.0 6.0 7
70.00 SYNA1424J70 5.20 0.00 5.10 360.0 7.50 589.0 2.0 55
70.00 SYNA1431J70 5.50 1.20 5.40 463.0 6.70 425.0 4.0 9
70.50 SYNA1424J70.5 4.70 0.00 4.80 31.0 7.10 575.0 0.0 0
70.50 SYNA1431J70.5 3.60 -0.40 5.30 31.0 7.20 235.0 4.0 4
71.00 SYNA1424J71 6.10 0.00 4.40 49.0 6.60 574.0 10.0 123
71.00 SYNA1431J71 3.40 -0.90 5.10 44.0 6.80 334.0 2.0 4
71.50 SYNA1424J71.5 5.00 0.00 4.10 31.0 6.30 592.0 1.0 125
71.50 SYNA1431J71.5 4.80 0.70 4.80 41.0 6.60 250.0 1.0 28
72.00 SYNA1424J72 4.00 0.70 3.90 21.0 5.90 634.0 7.0 19
72.00 SYNA1431J72 3.40 0.00 4.40 97.0 6.10 597.0 0.0 0
72.50 SYNA1424J72.5 2.60 -0.15 3.30 383.0 4.60 470.0 8.0 8
72.50 SYNA1431J72.5 3.20 -0.30 3.90 461.0 5.10 507.0 5.0 5
73.00 SYNA1424J73 3.20 0.00 3.30 52.0 4.40 508.0 1.0 5
73.00 SYNA1431J73 3.50 0.00 3.70 459.0 4.90 544.0 7.0 8
73.50 SYNA1424J73.5 2.75 0.40 3.10 22.0 4.40 616.0 2.0 2
73.50 SYNA1431J73.5 2.65 0.00 3.20 469.0 4.80 567.0 0.0 0
74.00 SYNA1424J74 2.65 0.00 2.85 59.0 4.50 646.0 7.0 21
74.00 SYNA1431J74 2.74 0.19 3.00 418.0 4.80 461.0 5.0 6
74.50 SYNA1424J74.5 1.75 -0.25 2.50 307.0 3.60 538.0 2.0 13
74.50 SYNA1431J74.5 2.65 0.30 2.70 548.0 4.00 475.0 3.0 3
75.00 SYNA1424J75 2.50 0.50 2.30 11.0 3.00 407.0 32.0 122
75.00 SYNA1431J75 3.39 0.39 2.85 45.0 3.90 590.0 1.0 14
76.00 SYNA1424J76 2.20 0.00 1.95 119.0 2.85 592.0 11.0 43
76.00 SYNA1431J76 2.55 0.00 2.35 453.0 3.80 662.0 5.0 8
77.00 SYNA1424J77 1.82 0.52 1.55 166.0 2.70 698.0 18.0 8
77.00 SYNA1431J77 1.60 -0.10 2.10 10.0 3.20 669.0 1.0 4
78.00 SYNA1424J78 1.70 0.55 1.30 21.0 2.25 170.0 1.0 13
78.00 SYNA1431J78 2.24 0.34 1.75 10.0 2.70 677.0 1.0 20
79.00 SYNA1424J79 1.55 0.30 1.00 554.0 1.90 733.0 3.0 5
79.00 SYNA1431J79 1.10 0.00 1.30 648.0 2.35 653.0 0.0 0
80.00 SYNA1424J80 1.20 0.00 0.85 21.0 1.60 848.0 75.0 45
80.00 SYNA1431J80 1.70 0.85 1.20 82.0 1.75 457.0 3.0 0
81.00 SYNA1424J81 1.05 0.55 0.65 33.0 1.10 382.0 18.0 21
81.00 SYNA1431J81 0.45 -0.25 1.00 152.0 1.70 666.0 10.0 10
82.00 SYNA1424J82 0.90 0.50 0.55 166.0 1.05 513.0 1.0 0
82.00 SYNA1431J82 0.55 -0.05 0.80 258.0 1.75 810.0 1.0 1
83.00 SYNA1424J83 0.60 0.30 0.30 19.0 0.55 1.0 30.0 0
83.00 SYNA1431J83 0.65 0.15 0.65 280.0 1.40 690.0 3.0 3
84.00 SYNA1424J84 0.45 0.20 0.25 658.0 0.75 651.0 40.0 0
84.00 SYNA1431J84 0.59 0.19 0.50 572.0 1.00 627.0 2.0 2
85.00 SYNA1424J85 0.40 -0.10 0.20 151.0 0.45 164.0 61.0 1,516
85.00 SYNA1431J85 0.50 0.15 0.40 237.0 0.90 532.0 10.0 11
86.00 SYNA1424J86 0.33 0.00 0.10 514.0 0.45 541.0 10.0 9
86.00 SYNA1431J86 0.25 0.00 0.30 155.0 0.80 514.0 0.0 0
87.00 SYNA1424J87 0.10 0.00 0.05 330.0 0.55 345.0 0.0 0
87.00 SYNA1431J87 0.20 0.00 0.25 214.0 0.75 532.0 0.0 0
88.00 SYNA1424J88 0.05 0.00 0.05 5.0 0.50 450.0 0.0 0
88.00 SYNA1431J88 0.15 0.00 0.15 530.0 0.65 348.0 0.0 0
89.00 SYNA1424J89 0.05 0.00 0.05 5.0 0.50 455.0 0.0 0
89.00 SYNA1431J89 0.15 0.00 0.10 368.0 0.60 487.0 0.0 0
90.00 SYNA1424J90 0.20 0.00 0.05 5.0 0.20 100.0 0.0 0
90.00 SYNA1431J90 0.10 0.00 0.10 361.0 0.55 547.0 0.0 0
95.00 SYNA1424J95 0.25 0.00 0.05 1.0 0.30 409.0 0.0 0
100.00 SYNA1424J100 0.30 0.00 0.00 0.0 0.30 317.0 0.0 0
105.00 SYNA1424J105 0.30 0.00 0.00 0.0 0.30 166.0 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 0.25 157.0 0.0 0
40.00 SYNA1424V40 0.25 0.00 0.00 0.0 0.25 159.0 0.0 0
45.00 SYNA1424V45 0.30 0.00 0.00 0.0 0.25 143.0 0.0 0
50.00 SYNA1424V50 0.30 0.00 0.05 3.0 0.25 164.0 0.0 0
50.00 SYNA1431V50 0.25 0.00 0.05 11.0 0.30 280.0 0.0 0
55.00 SYNA1424V55 0.30 0.00 0.05 16.0 0.30 343.0 6.0 6
55.00 SYNA1431V55 0.55 0.30 0.05 63.0 0.35 514.0 10.0 10
60.00 SYNA1424V60 0.90 0.85 0.05 157.0 0.35 521.0 12.0 33
60.00 SYNA1431V60 0.15 0.00 0.05 6.0 0.50 613.0 0.0 0
63.00 SYNA1424V63 0.32 0.00 0.05 574.0 0.55 608.0 8.0 8
63.00 SYNA1431V63 2.31 1.96 0.20 688.0 0.70 384.0 15.0 15
63.50 SYNA1424V63.5 0.10 0.00 0.10 289.0 0.50 457.0 0.0 0
63.50 SYNA1431V63.5 2.11 1.81 0.25 636.0 0.75 376.0 9.0 9
64.00 SYNA1424V64 1.75 1.40 0.15 258.0 0.55 245.0 1.0 229
64.00 SYNA1431V64 3.37 3.02 0.30 646.0 0.80 592.0 6.0 6
64.50 SYNA1424V64.5 0.85 0.50 0.30 52.0 0.50 22.0 16.0 26
64.50 SYNA1431V64.5 0.40 0.00 0.35 623.0 0.85 686.0 0.0 0
65.00 SYNA1424V65 0.40 0.15 0.30 132.0 0.55 101.0 40.0 32
65.00 SYNA1431V65 0.88 0.00 0.40 737.0 0.80 22.0 6.0 16
65.50 SYNA1424V65.5 0.40 0.05 0.30 200.0 0.60 89.0 20.0 0
65.50 SYNA1431V65.5 0.70 0.00 0.45 646.0 1.00 648.0 0.0 0
66.00 SYNA1424V66 0.55 -0.40 0.35 221.0 0.70 32.0 35.0 439
66.00 SYNA1431V66 0.95 0.15 0.50 674.0 1.10 562.0 5.0 5
66.50 SYNA1424V66.5 0.95 0.00 0.35 455.0 0.85 250.0 3.0 5
66.50 SYNA1431V66.5 3.40 2.60 0.60 596.0 1.20 608.0 12.0 12
67.00 SYNA1424V67 0.70 -0.10 0.50 101.0 0.85 46.0 10.0 27
67.00 SYNA1431V67 0.85 0.00 0.65 666.0 1.30 625.0 0.0 0
67.50 SYNA1424V67.5 0.65 0.00 0.50 228.0 1.00 208.0 4.0 1
67.50 SYNA1431V67.5 1.65 0.65 0.75 618.0 1.45 701.0 10.0 10
68.00 SYNA1424V68 0.90 -0.50 0.55 251.0 1.05 48.0 17.0 15
68.00 SYNA1431V68 1.00 0.00 0.80 661.0 1.55 678.0 0.0 0
68.50 SYNA1424V68.5 1.70 0.75 0.65 435.0 1.50 752.0 17.0 10
68.50 SYNA1431V68.5 1.05 0.00 0.90 683.0 1.70 687.0 0.0 0
69.00 SYNA1424V69 1.59 0.00 0.75 634.0 1.85 808.0 2.0 12
69.00 SYNA1431V69 2.10 0.95 0.95 664.0 1.80 630.0 11.0 12
69.50 SYNA1424V69.5 1.10 0.00 0.70 816.0 1.80 684.0 20.0 20
69.50 SYNA1431V69.5 1.35 0.00 1.05 649.0 1.95 666.0 0.0 0
70.00 SYNA1424V70 1.25 -0.15 1.15 173.0 1.55 43.0 11.0 539
70.00 SYNA1431V70 1.50 -0.76 1.20 761.0 2.00 135.0 1.0 6
70.50 SYNA1424V70.5 1.52 0.02 1.00 727.0 1.75 173.0 8.0 37
70.50 SYNA1431V70.5 2.20 0.00 1.30 624.0 2.35 700.0 1.0 6
71.00 SYNA1424V71 1.35 -1.15 1.15 138.0 2.15 662.0 10.0 47
71.00 SYNA1431V71 1.96 0.36 1.40 669.0 2.50 605.0 1.0 4
71.50 SYNA1424V71.5 1.35 0.00 1.20 636.0 2.50 610.0 0.0 0
71.50 SYNA1431V71.5 1.75 0.00 1.55 665.0 2.60 639.0 0.0 0
72.00 SYNA1424V72 2.00 0.60 1.30 598.0 2.55 639.0 10.0 41
72.00 SYNA1431V72 2.10 0.00 1.70 723.0 2.75 303.0 0.0 0
72.50 SYNA1424V72.5 3.00 0.00 1.60 608.0 2.80 682.0 1.0 24
72.50 SYNA1431V72.5 2.05 0.00 1.85 618.0 3.30 668.0 0.0 0
73.00 SYNA1424V73 2.45 -0.85 2.00 534.0 2.80 359.0 37.0 13
73.00 SYNA1431V73 2.35 0.00 1.85 668.0 3.30 603.0 0.0 0
73.50 SYNA1424V73.5 1.95 0.00 1.90 548.0 2.90 544.0 0.0 0
73.50 SYNA1431V73.5 4.30 2.00 2.65 571.0 3.30 100.0 2.0 2
74.00 SYNA1424V74 2.47 0.12 2.70 2.0 3.20 17.0 8.0 0
74.00 SYNA1431V74 4.60 2.15 2.85 528.0 3.60 268.0 2.0 2
74.50 SYNA1424V74.5 2.20 0.00 2.50 307.0 3.40 93.0 0.0 0
74.50 SYNA1431V74.5 3.30 0.30 3.10 520.0 3.80 133.0 2.0 4
75.00 SYNA1424V75 3.50 0.00 2.35 560.0 3.70 336.0 1.0 8
75.00 SYNA1431V75 6.50 3.10 3.40 502.0 4.10 61.0 4.0 17
76.00 SYNA1424V76 3.70 0.00 3.40 426.0 4.30 43.0 0.0 0
76.00 SYNA1431V76 4.00 0.00 3.80 534.0 4.70 128.0 0.0 0
77.00 SYNA1424V77 4.70 0.40 4.00 448.0 4.90 44.0 10.0 0
77.00 SYNA1431V77 4.60 0.00 4.40 500.0 5.40 404.0 0.0 0
78.00 SYNA1424V78 6.30 0.00 4.80 435.0 5.60 186.0 4.0 2
78.00 SYNA1431V78 5.10 -1.79 5.10 449.0 6.00 77.0 1.0 7
79.00 SYNA1424V79 5.30 0.00 5.50 373.0 6.30 30.0 8.0 0
79.00 SYNA1431V79 6.00 0.00 6.00 224.0 6.90 134.0 0.0 0
80.00 SYNA1424V80 6.20 0.00 5.20 562.0 7.20 171.0 0.0 0
80.00 SYNA1431V80 9.24 2.64 5.60 553.0 8.10 468.0 5.0 5
81.00 SYNA1424V81 7.00 0.00 5.80 481.0 8.40 435.0 0.0 0
81.00 SYNA1431V81 7.30 0.00 6.20 533.0 8.60 385.0 0.0 0
82.00 SYNA1424V82 8.00 0.00 6.70 496.0 8.80 221.0 0.0 0
82.00 SYNA1431V82 8.20 0.00 7.00 520.0 9.60 371.0 0.0 0
83.00 SYNA1424V83 8.90 0.00 7.50 381.0 10.20 296.0 0.0 0
83.00 SYNA1431V83 9.00 0.00 7.70 542.0 10.50 461.0 0.0 0
84.00 SYNA1424V84 9.80 0.00 8.20 409.0 10.50 79.0 0.0 0
84.00 SYNA1431V84 9.90 0.00 8.60 508.0 11.30 361.0 0.0 0
85.00 SYNA1424V85 10.70 0.00 9.10 293.0 11.80 123.0 0.0 0
85.00 SYNA1431V85 10.90 0.00 9.20 417.0 12.20 351.0 0.0 0
86.00 SYNA1424V86 11.60 0.00 10.10 262.0 12.80 101.0 0.0 0
86.00 SYNA1431V86 11.80 0.00 10.10 516.0 13.10 387.0 0.0 0
87.00 SYNA1424V87 12.60 0.00 10.90 197.0 13.70 81.0 0.0 0
87.00 SYNA1431V87 12.60 0.00 10.90 376.0 13.90 190.0 0.0 0
88.00 SYNA1424V88 13.50 0.00 11.80 266.0 14.60 78.0 0.0 0
88.00 SYNA1431V88 13.50 0.00 12.00 135.0 14.80 66.0 0.0 0
89.00 SYNA1424V89 14.40 0.00 12.80 275.0 15.40 59.0 0.0 0
89.00 SYNA1431V89 14.10 0.00 12.90 317.0 15.70 103.0 0.0 0
90.00 SYNA1424V90 15.40 0.00 13.70 158.0 16.40 69.0 0.0 0
90.00 SYNA1431V90 15.40 0.00 13.90 322.0 16.70 100.0 0.0 0
95.00 SYNA1424V95 20.30 0.00 18.70 10.0 21.30 29.0 0.0 0
100.00 SYNA1424V100 25.20 0.00 23.60 186.0 26.30 53.0 0.0 0
105.00 SYNA1424V105 30.10 0.00 28.70 181.0 31.70 21.0 0.0 0