$62.11 -11.17 (-15.24%) Synaptics Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 62.11
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -11.17 (-15.24%)
Prev Close: 73.27
Open: 64.42
Bid: 62.10
Ask: 62.11
Options:

Call Options: SYNA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SYNA1431J50 22.60 0.00 10.90 303.0 13.60 347.0 0.0 0
55.00 SYNA1431J55 17.70 0.00 6.20 312.0 8.70 346.0 0.0 0
60.00 SYNA1431J60 3.05 -9.95 2.80 10.0 3.10 2.0 26.0 0
63.00 SYNA1431J63 1.30 -9.40 1.00 48.0 1.60 468.0 18.0 0
63.50 SYNA1431J63.5 1.25 -8.85 0.80 90.0 1.60 703.0 2.0 3
64.00 SYNA1431J64 5.20 -4.50 0.75 21.0 1.20 464.0 3.0 3
64.50 SYNA1431J64.5 8.90 0.00 0.65 42.0 0.95 394.0 0.0 0
65.00 SYNA1431J65 0.60 -8.20 0.50 44.0 0.80 344.0 31.0 0
65.50 SYNA1431J65.5 6.10 -2.10 0.40 82.0 0.80 545.0 5.0 5
66.00 SYNA1431J66 1.82 -6.18 0.35 46.0 0.70 504.0 25.0 0
66.50 SYNA1431J66.5 0.50 -7.10 0.20 506.0 0.50 214.0 10.0 17
67.00 SYNA1431J67 0.30 -6.90 0.20 71.0 0.50 486.0 13.0 0
67.50 SYNA1431J67.5 1.25 -5.65 0.15 86.0 0.40 429.0 3.0 0
68.00 SYNA1431J68 6.50 0.00 0.05 551.0 0.45 483.0 0.0 0
68.50 SYNA1431J68.5 0.80 -5.30 0.05 448.0 0.65 647.0 1.0 1
69.00 SYNA1431J69 5.80 0.00 0.10 293.0 0.70 563.0 0.0 0
69.50 SYNA1431J69.5 0.35 -5.05 0.05 240.0 0.55 613.0 32.0 7
70.00 SYNA1431J70 5.30 0.00 0.05 128.0 0.80 776.0 7.0 13
70.50 SYNA1431J70.5 3.60 -1.20 0.05 11.0 0.95 782.0 4.0 4
71.00 SYNA1431J71 0.30 -4.50 0.05 24.0 0.35 534.0 2.0 59
71.50 SYNA1431J71.5 4.50 0.00 4.10 47.0 0.60 719.0 44.0 32
72.00 SYNA1431J72 4.30 0.00 0.05 5.0 0.55 760.0 14.0 14
72.50 SYNA1431J72.5 3.90 0.00 0.05 5.0 0.50 742.0 24.0 29
73.00 SYNA1431J73 0.25 -3.35 3.30 62.0 0.20 526.0 1.0 33
73.50 SYNA1431J73.5 3.48 0.00 3.10 39.0 0.25 545.0 3.0 3
74.00 SYNA1431J74 0.10 -3.00 0.10 5.0 0.20 520.0 5.0 43
74.50 SYNA1431J74.5 3.40 0.00 2.65 48.0 0.20 544.0 12.0 15
75.00 SYNA1431J75 2.72 0.00 2.40 67.0 0.20 483.0 5.0 29
76.00 SYNA1431J76 2.40 0.00 2.15 38.0 0.15 436.0 9.0 17
77.00 SYNA1431J77 1.90 0.00 0.05 1.0 0.15 279.0 1.0 5
78.00 SYNA1431J78 2.24 0.79 1.45 69.0 0.15 238.0 1.0 21
79.00 SYNA1431J79 1.05 0.00 1.05 320.0 0.10 97.0 0.0 0
80.00 SYNA1431J80 1.45 0.00 1.00 75.0 0.10 101.0 16.0 19
81.00 SYNA1431J81 0.10 -1.11 0.85 47.0 0.10 101.0 1.0 22
82.00 SYNA1431J82 0.10 -0.50 0.60 249.0 0.10 103.0 1.0 2
83.00 SYNA1431J83 0.65 0.10 0.55 111.0 0.05 31.0 3.0 3
84.00 SYNA1431J84 0.59 0.29 0.30 559.0 0.05 4.0 2.0 2
85.00 SYNA1431J85 0.55 0.00 0.25 350.0 0.05 31.0 1.0 11
86.00 SYNA1431J86 0.15 0.00 0.15 352.0 0.45 485.0 0.0 0
87.00 SYNA1431J87 0.05 0.00 0.05 833.0 0.45 463.0 0.0 0
88.00 SYNA1431J88 0.20 0.00 0.20 103.0 0.45 472.0 0.0 0
89.00 SYNA1431J89 0.10 0.00 0.10 10.0 0.25 424.0 0.0 0
90.00 SYNA1431J90 0.05 0.00 0.05 10.0 0.45 474.0 0.0 0

Put Options: SYNA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 SYNA1431V50 0.25 0.00 0.05 11.0 0.15 307.0 0.0 0
55.00 SYNA1431V55 0.26 -0.04 0.10 10.0 0.20 147.0 11.0 10
60.00 SYNA1431V60 0.75 0.70 0.60 535.0 0.75 16.0 54.0 0
63.00 SYNA1431V63 2.45 2.25 1.80 474.0 2.20 132.0 89.0 15
63.50 SYNA1431V63.5 2.78 2.58 1.90 796.0 2.60 333.0 19.0 9
64.00 SYNA1431V64 3.17 2.92 2.50 129.0 3.60 483.0 16.0 6
64.50 SYNA1431V64.5 0.30 0.00 2.65 379.0 4.10 703.0 0.0 0
65.00 SYNA1431V65 2.00 1.60 3.20 31.0 4.50 670.0 2.0 16
65.50 SYNA1431V65.5 0.40 0.00 3.40 322.0 4.90 627.0 0.0 0
66.00 SYNA1431V66 4.55 4.10 3.70 632.0 5.20 587.0 30.0 5
66.50 SYNA1431V66.5 3.40 2.90 3.80 516.0 5.70 603.0 12.0 12
67.00 SYNA1431V67 0.90 0.00 4.30 539.0 6.20 525.0 0.0 0
67.50 SYNA1431V67.5 1.65 0.70 4.20 851.0 6.60 870.0 10.0 10
68.00 SYNA1431V68 0.95 0.00 4.60 950.0 7.10 904.0 0.0 0
68.50 SYNA1431V68.5 0.85 0.00 5.10 478.0 7.60 437.0 0.0 0
69.00 SYNA1431V69 2.10 0.75 5.60 612.0 8.10 529.0 11.0 12
69.50 SYNA1431V69.5 1.45 0.00 5.90 623.0 8.70 539.0 0.0 0
70.00 SYNA1431V70 8.50 7.00 6.90 828.0 9.00 933.0 121.0 123
70.50 SYNA1431V70.5 2.20 0.40 7.10 567.0 9.50 517.0 1.0 6
71.00 SYNA1431V71 2.15 0.00 7.50 616.0 10.00 524.0 13.0 18
71.50 SYNA1431V71.5 2.10 0.00 7.80 475.0 10.50 477.0 0.0 0
72.00 SYNA1431V72 2.10 0.00 8.30 479.0 11.20 484.0 0.0 0
72.50 SYNA1431V72.5 2.05 0.00 9.00 475.0 11.50 439.0 0.0 0
73.00 SYNA1431V73 2.75 0.00 9.40 469.0 12.30 476.0 0.0 0
73.50 SYNA1431V73.5 3.40 0.00 10.10 559.0 12.50 529.0 1.0 69
74.00 SYNA1431V74 3.50 0.00 10.50 571.0 13.00 513.0 25.0 23
74.50 SYNA1431V74.5 8.00 4.20 11.00 585.0 13.60 529.0 3.0 52
75.00 SYNA1431V75 4.10 0.00 11.50 595.0 14.10 476.0 60.0 47
76.00 SYNA1431V76 4.50 0.00 12.30 432.0 15.20 394.0 0.0 0
77.00 SYNA1431V77 4.60 0.00 13.30 430.0 16.20 394.0 0.0 0
78.00 SYNA1431V78 15.96 9.86 14.80 392.0 17.10 433.0 7.0 46
79.00 SYNA1431V79 6.50 0.00 15.40 430.0 18.30 507.0 0.0 0
80.00 SYNA1431V80 9.24 1.94 16.60 562.0 19.10 442.0 5.0 5
81.00 SYNA1431V81 6.30 0.00 17.30 514.0 20.30 427.0 0.0 0
82.00 SYNA1431V82 8.70 0.00 18.30 514.0 21.00 474.0 0.0 0
83.00 SYNA1431V83 9.80 0.00 19.40 430.0 22.30 427.0 0.0 0
84.00 SYNA1431V84 8.90 0.00 20.30 434.0 23.30 507.0 0.0 0
85.00 SYNA1431V85 9.80 0.00 21.30 434.0 24.20 390.0 0.0 0
86.00 SYNA1431V86 10.70 0.00 22.30 434.0 25.30 427.0 0.0 0
87.00 SYNA1431V87 11.80 0.00 23.40 430.0 26.30 427.0 0.0 0
88.00 SYNA1431V88 12.60 0.00 24.30 434.0 27.30 427.0 0.0 0
89.00 SYNA1431V89 13.50 0.00 25.40 430.0 28.30 427.0 0.0 0
90.00 SYNA1431V90 14.50 0.00 26.30 434.0 29.30 427.0 0.0 0