$78.66 -3.31 (-4.04%) Synaptics Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 78.66
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -3.31 (-4.04%)
Prev Close: 81.97
Open: 82.43
Bid: 78.64
Ask: 78.67
Options:

Call Options: SYNA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SYNA1420I30 50.00 0.00 48.00 21.0 50.10 21.0 0.0 0
35.00 SYNA1420I35 44.60 0.00 42.80 31.0 44.00 270.0 0.0 0
40.00 SYNA1420I40 42.27 2.27 37.90 21.0 40.10 21.0 12.0 8
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 -10.50 33.00 31.0 34.00 224.0 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 11.30 27.90 206.0 29.00 180.0 1.0 47
55.00 SYNA1420I55 27.70 1.50 22.90 159.0 24.00 153.0 1.0 63
60.00 SYNA1420I60 20.10 -0.70 18.40 93.0 19.00 379.0 172.0 625
65.00 SYNA1420I65 16.70 -0.30 13.40 140.0 14.00 468.0 87.0 921
70.00 SYNA1420I70 9.10 -3.42 8.40 312.0 9.00 568.0 35.0 1,923
75.00 SYNA1420I75 5.58 -1.97 3.40 144.0 3.70 21.0 7.0 270
80.00 SYNA1420I80 0.02 -2.78 0.05 8.0 0.30 889.0 14.0 642
85.00 SYNA1420I85 0.06 -0.09 0.05 40.0 0.05 354.0 50.0 1,440
90.00 SYNA1420I90 0.06 0.01 0.05 3.0 0.10 506.0 2.0 949
95.00 SYNA1420I95 0.25 0.15 0.05 494.0 0.05 448.0 4.0 360
100.00 SYNA1420I100 0.05 -0.10 0.05 3.0 0.15 857.0 8.0 308
105.00 SYNA1420I105 1.05 0.80 0.05 7.0 0.25 940.0 7.0 26
110.00 SYNA1420I110 0.60 0.35 0.10 10.0 0.15 792.0 10.0 36
115.00 SYNA1420I115 1.40 1.15 0.05 11.0 0.15 807.0 10.0 24
120.00 SYNA1420I120 0.10 -0.15 0.10 30.0 0.15 711.0 30.0 37
125.00 SYNA1420I125 0.25 0.00 0.05 23.0 0.15 807.0 0.0 0
130.00 SYNA1420I130 0.25 0.00 0.05 355.0 0.15 814.0 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 1.0 3.0 19
35.00 SYNA1420U35 0.25 0.05 0.05 5.0 0.20 773.0 3.0 144
40.00 SYNA1420U40 0.05 -0.10 0.05 1.0 0.15 471.0 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 0.00 0.05 1.0 0.05 226.0 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 0.00 0.05 1.0 0.05 231.0 1.0 382
55.00 SYNA1420U55 0.05 -0.20 0.05 2.0 0.15 804.0 2.0 213
60.00 SYNA1420U60 0.03 -0.02 0.05 1.0 0.05 146.0 10.0 631
65.00 SYNA1420U65 0.05 0.00 0.05 18.0 0.05 7.0 38.0 718
70.00 SYNA1420U70 0.11 0.00 0.05 1.0 0.05 11.0 10.0 1,527
75.00 SYNA1420U75 0.05 0.02 0.05 3.0 0.05 116.0 51.0 984
80.00 SYNA1420U80 1.35 1.10 1.40 3.0 1.65 628.0 179.0 1,041
85.00 SYNA1420U85 6.40 2.57 6.10 421.0 6.60 264.0 78.0 440
90.00 SYNA1420U90 8.27 1.17 9.00 652.0 11.70 32.0 2.0 82
95.00 SYNA1420U95 8.47 -3.53 14.00 641.0 16.70 89.0 2.0 17
100.00 SYNA1420U100 19.50 2.80 19.00 280.0 21.70 21.0 2.0 14
105.00 SYNA1420U105 22.40 0.70 24.00 652.0 26.70 30.0 2.0 5
110.00 SYNA1420U110 29.70 3.40 28.90 108.0 32.50 20.0 1.0 10
115.00 SYNA1420U115 31.50 0.00 34.10 54.0 37.00 31.0 0.0 0
120.00 SYNA1420U120 36.10 0.00 39.00 21.0 42.70 10.0 0.0 0
125.00 SYNA1420U125 41.50 0.00 44.00 20.0 48.00 20.0 0.0 0
130.00 SYNA1420U130 46.00 0.00 49.00 41.0 52.60 31.0 0.0 0