Synaptics Inc $73.84

down -1.74


28/7/2014 11:16 AM  |  NASDAQ : SYNA  
Industries : Computer Software & Services / Application Software
Last Trade: 73.84
Trade Time: Jul 28 11:16 AM Eastern Daylight Time
Change: -1.74 (-2.30 %)
Prev Close: 75.57
Open: 75.47
Bid: 73.81
Ask: 73.90
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 63%
Options:

Call Options: SYNA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SYNA1416H45 30.60 -0.04 27.90 229.0 30.80 477.0 1.0 1
50.00 SYNA1416H50 23.80 -0.20 23.10 103.0 25.70 483.0 1.0 0
55.00 SYNA1416H55 19.10 0.00 18.20 35.0 20.70 514.0 0.0 0
60.00 SYNA1416H60 14.30 0.00 13.40 161.0 16.10 489.0 0.0 0
65.00 SYNA1416H65 10.00 -2.00 9.20 66.0 11.40 770.0 1.0 15
70.00 SYNA1416H70 5.90 -0.50 5.70 10.0 6.70 757.0 7.0 14
75.00 SYNA1416H75 3.30 -0.70 3.10 373.0 3.50 204.0 405.0 235
80.00 SYNA1416H80 1.75 -0.65 1.65 20.0 1.85 623.0 72.0 352
85.00 SYNA1416H85 0.90 -0.39 0.75 31.0 1.00 473.0 60.0 378
90.00 SYNA1416H90 0.50 -0.15 0.30 428.0 0.55 435.0 36.0 779
95.00 SYNA1416H95 0.40 0.05 0.15 118.0 0.40 528.0 1.0 404
100.00 SYNA1416H100 0.28 0.00 0.05 278.0 0.30 436.0 25.0 51
105.00 SYNA1416H105 0.50 0.45 0.05 395.0 0.25 477.0 19.0 38
110.00 SYNA1416H110 0.08 0.00 0.05 245.0 0.20 433.0 6.0 44
115.00 SYNA1416H115 0.90 0.65 0.05 11.0 0.25 221.0 1.0 2
120.00 SYNA1416H120 0.05 -0.20 0.05 3.0 0.25 244.0 53.0 59
125.00 SYNA1416H125 0.25 0.00 0.05 97.0 0.25 227.0 0.0 0
130.00 SYNA1416H130 0.25 0.00 0.05 10.0 0.25 224.0 0.0 0
135.00 SYNA1416H135 0.25 0.00 0.05 11.0 0.25 218.0 0.0 0

Put Options: SYNA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SYNA1416T45 0.25 0.00 0.05 5.0 0.25 166.0 0.0 0
50.00 SYNA1416T50 0.11 0.00 0.05 5.0 0.10 148.0 5.0 5
55.00 SYNA1416T55 0.10 0.00 0.05 13.0 0.15 369.0 7.0 37
60.00 SYNA1416T60 0.35 0.00 0.15 1233.0 0.45 400.0 5.0 7
65.00 SYNA1416T65 1.00 0.21 0.95 41.0 1.10 32.0 359.0 155
70.00 SYNA1416T70 2.50 0.60 2.25 240.0 2.50 31.0 337.0 281
75.00 SYNA1416T75 4.60 0.90 4.40 559.0 5.00 276.0 8.0 897
80.00 SYNA1416T80 7.27 -0.43 7.60 562.0 8.40 211.0 1.0 1,130
85.00 SYNA1416T85 11.87 0.97 10.80 704.0 12.80 428.0 11.0 115
90.00 SYNA1416T90 15.72 1.72 15.30 544.0 17.30 41.0 1.0 368
95.00 SYNA1416T95 20.00 1.30 19.50 544.0 22.10 87.0 10.0 25
100.00 SYNA1416T100 11.30 -12.40 24.30 524.0 26.90 33.0 5.0 8
105.00 SYNA1416T105 29.50 0.00 29.30 421.0 32.00 82.0 1.0 1
110.00 SYNA1416T110 33.50 0.00 34.40 148.0 37.00 20.0 0.0 0
115.00 SYNA1416T115 38.60 0.00 39.20 187.0 42.00 59.0 0.0 0
120.00 SYNA1416T120 43.40 0.00 44.00 20.0 47.50 38.0 0.0 0
125.00 SYNA1416T125 48.40 0.00 49.10 83.0 52.40 74.0 0.0 0
130.00 SYNA1416T130 53.30 0.00 54.20 34.0 57.10 31.0 0.0 0
135.00 SYNA1416T135 58.30 0.00 59.30 10.0 62.50 141.0 0.0 0
Trading Center