Synaptics Inc $85.73

up +3.63


2/9/2014 04:00 PM  |  NASDAQ : SYNA  
Industries : Computer Software & Services / Application Software
Last Trade: 85.73
Trade Time: Sep 02 04:00 PM Eastern Daylight Time
Change: 3.63 (4.42 %)
Prev Close: 82.10
Open: 86.48
Bid: 85.73
Ask: 85.77
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 99%
Options:

Call Options: SYNA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SYNA1420I30 49.70 0.00 53.50 19.0 57.50 7.0 0.0 0
35.00 SYNA1420I35 44.70 0.00 48.40 30.0 52.30 21.0 0.0 0
40.00 SYNA1420I40 19.20 -20.10 43.50 1.0 47.80 10.0 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 -10.60 38.40 23.0 42.40 10.0 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 11.60 34.50 364.0 37.20 359.0 1.0 49
55.00 SYNA1420I55 31.40 6.40 29.50 270.0 31.90 200.0 10.0 82
60.00 SYNA1420I60 22.10 0.00 24.60 590.0 26.50 214.0 20.0 666
65.00 SYNA1420I65 15.88 0.00 19.70 619.0 21.30 122.0 2.0 972
70.00 SYNA1420I70 16.50 4.30 14.70 631.0 16.50 225.0 5.0 1,972
75.00 SYNA1420I75 10.20 2.40 9.90 744.0 11.60 165.0 13.0 282
80.00 SYNA1420I80 5.82 1.92 5.70 955.0 7.20 474.0 150.0 649
85.00 SYNA1420I85 3.30 1.90 3.10 770.0 3.40 126.0 416.0 1,101
90.00 SYNA1420I90 1.30 0.80 1.15 1110.0 1.40 93.0 621.0 1,062
95.00 SYNA1420I95 0.45 0.40 0.30 1441.0 0.50 41.0 111.0 310
100.00 SYNA1420I100 0.15 -0.10 0.05 2060.0 0.20 30.0 40.0 349
105.00 SYNA1420I105 1.05 0.90 0.05 7.0 0.25 485.0 7.0 26
110.00 SYNA1420I110 0.60 0.35 0.10 10.0 0.25 269.0 10.0 36
115.00 SYNA1420I115 1.40 1.15 0.05 11.0 0.25 151.0 10.0 24
120.00 SYNA1420I120 0.10 -0.15 0.10 30.0 0.25 191.0 30.0 37
125.00 SYNA1420I125 0.25 0.00 0.05 23.0 0.25 150.0 0.0 0
130.00 SYNA1420I130 0.25 0.00 0.05 355.0 0.25 178.0 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 51.0 3.0 19
35.00 SYNA1420U35 0.25 0.00 0.05 5.0 0.25 222.0 3.0 144
40.00 SYNA1420U40 0.05 -0.10 0.05 1.0 0.15 169.0 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 0.05 57.0 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 0.05 60.0 1.0 382
55.00 SYNA1420U55 0.15 0.05 0.05 11.0 0.15 151.0 88.0 213
60.00 SYNA1420U60 0.05 -0.20 0.05 1.0 0.15 177.0 20.0 651
65.00 SYNA1420U65 0.05 -0.02 0.05 20.0 0.05 6.0 78.0 816
70.00 SYNA1420U70 0.10 -0.10 0.05 40.0 0.15 97.0 5.0 1,503
75.00 SYNA1420U75 0.27 -0.29 0.15 1044.0 0.35 328.0 124.0 1,009
80.00 SYNA1420U80 0.85 -0.96 0.75 1003.0 0.95 107.0 168.0 472
85.00 SYNA1420U85 2.50 -1.80 2.30 511.0 2.75 760.0 94.0 429
90.00 SYNA1420U90 4.50 -3.50 5.20 413.0 5.70 333.0 7.0 82
95.00 SYNA1420U95 8.47 -4.13 8.10 705.0 10.70 489.0 2.0 42
100.00 SYNA1420U100 19.50 2.00 12.90 849.0 15.50 394.0 2.0 14
105.00 SYNA1420U105 29.91 7.51 17.90 592.0 20.50 320.0 4.0 9
110.00 SYNA1420U110 29.70 2.30 22.90 762.0 25.40 450.0 1.0 10
115.00 SYNA1420U115 32.30 0.00 27.90 17.0 30.70 17.0 0.0 0
120.00 SYNA1420U120 36.60 0.00 32.90 37.0 35.50 17.0 0.0 0
125.00 SYNA1420U125 41.00 0.00 36.80 10.0 40.80 21.0 0.0 0
130.00 SYNA1420U130 46.10 0.00 42.30 19.0 46.20 7.0 0.0 0
Trading Center