$44.39 0.00 (0.00%) Syntel Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 44.39
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 44.39
Open: 44.35
Bid: 40.03
Ask: 46.00
Options:

Call Options: SYNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 SYNT1420L32.5 9.60 0.00 9.60 226.0 13.80 226.0 0.0 0
35.00 SYNT1420L35 7.10 0.00 7.10 11.0 11.70 36.0 0.0 0
37.50 SYNT1420L37.5 4.60 0.00 4.60 30.0 9.30 61.0 0.0 0
40.00 SYNT1420L40 2.20 0.00 2.20 61.0 6.40 96.0 0.0 0
42.50 SYNT1420L42.5 0.05 0.00 0.05 284.0 5.00 320.0 0.0 0
45.00 SYNT1420L45 0.05 0.00 0.05 253.0 5.00 487.0 0.0 2
47.50 SYNT1420L47.5 5.00 0.00 0.05 10.0 5.00 299.0 0.0 0
50.00 SYNT1420L50 5.00 0.00 0.00 0.0 5.00 300.0 0.0 0
52.50 SYNT1420L52.5 5.00 0.00 0.00 0.0 5.00 299.0 0.0 0
55.00 SYNT1420L55 5.00 0.00 0.00 0.0 5.00 299.0 0.0 0
57.50 SYNT1420L57.5 5.00 0.00 0.00 0.0 5.00 475.0 0.0 0
65.00 SYNT1420L65 19.60 0.00 19.60 64.0 23.00 189.0 0.0 0
70.00 SYNT1420L70 14.60 0.00 14.60 49.0 18.00 144.0 0.0 0
80.00 SYNT1420L80 6.00 0.00 6.00 66.0 9.10 271.0 0.0 0
85.00 SYNT1420L85 2.20 0.00 2.20 140.0 5.70 276.0 0.0 0
90.00 SYNT1420L90 1.00 0.95 0.05 1107.0 5.00 381.0 1.0 1
95.00 SYNT1420L95 0.05 0.00 0.05 10.0 5.00 546.0 0.0 0
100.00 SYNT1420L100 4.50 0.00 0.00 0.0 4.50 360.0 0.0 0
105.00 SYNT1420L105 5.00 0.00 0.00 0.0 5.00 396.0 0.0 0
110.00 SYNT1420L110 5.00 0.00 0.00 0.0 5.00 396.0 0.0 0
115.00 SYNT1420L115 4.20 0.00 0.00 0.0 4.20 479.0 0.0 0

Put Options: SYNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 SYNT1420X32.5 5.00 0.00 0.00 0.0 5.00 519.0 0.0 0
35.00 SYNT1420X35 5.00 0.00 0.00 0.0 5.00 299.0 0.0 0
37.50 SYNT1420X37.5 5.00 0.00 0.05 10.0 5.00 299.0 0.0 0
40.00 SYNT1420X40 5.00 0.00 0.05 10.0 5.00 299.0 0.0 2
42.50 SYNT1420X42.5 0.05 0.00 0.05 166.0 5.00 598.0 0.0 0
45.00 SYNT1420X45 0.05 0.00 0.05 256.0 5.00 437.0 0.0 0
47.50 SYNT1420X47.5 1.35 0.00 1.35 165.0 5.60 145.0 0.0 0
50.00 SYNT1420X50 3.30 0.00 3.30 51.0 8.00 21.0 0.0 0
52.50 SYNT1420X52.5 5.80 0.00 5.80 51.0 10.50 21.0 0.0 0
55.00 SYNT1420X55 8.30 0.00 8.30 51.0 13.00 21.0 0.0 0
57.50 SYNT1420X57.5 11.30 0.00 11.30 205.0 15.40 161.0 0.0 0
65.00 SYNT1420X65 4.20 0.00 0.05 10.0 4.20 460.0 0.0 0
75.00 SYNT1420X75 0.20 0.00 0.20 10.0 5.00 493.0 0.0 0
85.00 SYNT1420X85 0.30 0.00 0.30 1038.0 4.90 276.0 0.0 0
90.00 SYNT1420X90 3.20 0.00 3.20 343.0 6.80 151.0 0.0 0
95.00 SYNT1420X95 7.40 0.00 7.40 268.0 11.00 60.0 0.0 0
100.00 SYNT1420X100 12.20 0.00 12.20 178.0 15.70 64.0 0.0 0
105.00 SYNT1420X105 17.20 0.00 17.20 165.0 20.40 25.0 0.0 0
110.00 SYNT1420X110 22.20 0.00 22.20 21.0 25.60 22.0 0.0 0