Dow Up0.59% Nasdaq Up0.75%

Synaptics Inc. (SYNA)

-NasdaqGS
81.17 1.08(1.35%)
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
40.00SYNA140920C0004000019.20 0.0039.1041.901213
50.00SYNA140920C0005000041.60 0.0029.3031.90147
55.00SYNA140920C0005500031.40 0.0024.3026.901072
60.00SYNA140920C0006000020.00Down 3.2120.3021.807663
65.00SYNA140920C0006500016.16Down 2.8415.7016.901962
70.00SYNA140920C0007000011.30 0.0010.7011.9051,951
75.00SYNA140920C000750005.60Down 0.505.706.9010272
80.00SYNA140920C000800002.10Up 0.501.952.30127639
85.00SYNA140920C000850000.35Up 0.050.300.401871,703
90.00SYNA140920C000900000.09Down 0.010.050.10431,039
95.00SYNA140920C000950000.25Up 0.18N/A0.254388
100.00SYNA140920C001000000.05 0.00N/A0.258343
105.00SYNA140920C001050000.03 0.00N/A0.25226
110.00SYNA140920C001100000.60 0.00N/A0.251036
115.00SYNA140920C001150001.40 0.00N/A0.251024
120.00SYNA140920C001200000.10 0.00N/A0.253037
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
30.00SYNA140920P000300000.09 0.00N/A0.05319
35.00SYNA140920P000350000.25 0.00N/A0.253144
40.00SYNA140920P000400000.05 0.00N/A0.151120
45.00SYNA140920P000450000.05 0.00N/A0.051268
50.00SYNA140920P000500000.05 0.00N/A0.051382
55.00SYNA140920P000550000.05Down 0.10N/A0.102213
60.00SYNA140920P000600000.03Down 0.01N/A0.0510631
65.00SYNA140920P000650000.05 0.00N/A0.0538750
70.00SYNA140920P000700000.08Up 0.04N/A0.25101,535
75.00SYNA140920P000750000.15 0.000.050.1511,008
80.00SYNA140920P000800000.85Down 0.700.751.001391,035
85.00SYNA140920P000850004.88Up 0.083.604.7011583
90.00SYNA140920P0009000010.00Up 5.208.209.80284
95.00SYNA140920P000950008.47 0.0013.2014.80242
100.00SYNA140920P0010000019.50 0.0018.1019.90214
105.00SYNA140920P0010500022.40 0.0022.8024.9018
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.