Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Synaptics Incorporated (SYNA)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 140419C00045000 C 04/19/14 45.0 14.90 17.70
SYNA 140419C00050000 C 04/19/14 50.0 10.80 12.50
SYNA 140419C00055000 C 04/19/14 55.0 5.00 7.50
SYNA 140419C00060000 C 04/19/14 60.0 1.85 2.45
SYNA 140419C00065000 C 04/19/14 65.0 0.00 0.05
SYNA 140419C00070000 C 04/19/14 70.0 0.00 0.10
SYNA 140419C00075000 C 04/19/14 75.0 0.00 0.05
SYNA 140419C00080000 C 04/19/14 80.0 0.00 0.15
SYNA 140419C00085000 C 04/19/14 85.0 0.00 0.15
SYNA 140419C00090000 C 04/19/14 90.0 0.00 0.05
SYNA 140419C00095000 C 04/19/14 95.0 0.00 0.25
SYNA 140419P00045000 P 04/19/14 45.0 0.00 0.15
SYNA 140419P00050000 P 04/19/14 50.0 0.00 0.15
SYNA 140419P00055000 P 04/19/14 55.0 0.00 0.15
SYNA 140419P00060000 P 04/19/14 60.0 0.00 0.20
SYNA 140419P00065000 P 04/19/14 65.0 2.60 4.30
SYNA 140419P00070000 P 04/19/14 70.0 7.50 10.10
SYNA 140419P00075000 P 04/19/14 75.0 12.50 15.10
SYNA 140419P00080000 P 04/19/14 80.0 17.50 20.10
SYNA 140419P00085000 P 04/19/14 85.0 22.50 25.10
SYNA 140419P00090000 P 04/19/14 90.0 27.40 30.10
SYNA 140419P00095000 P 04/19/14 95.0 32.30 35.10
SYNA 140517C00035000 C 05/17/14 35.0 25.00 27.70
SYNA 140517C00040000 C 05/17/14 40.0 20.20 22.90
SYNA 140517C00045000 C 05/17/14 45.0 15.30 17.90
SYNA 140517C00050000 C 05/17/14 50.0 11.60 13.10
SYNA 140517C00055000 C 05/17/14 55.0 8.20 8.90
SYNA 140517C00060000 C 05/17/14 60.0 5.10 5.40
SYNA 140517C00065000 C 05/17/14 65.0 2.70 2.95
SYNA 140517C00070000 C 05/17/14 70.0 1.30 1.55
SYNA 140517C00075000 C 05/17/14 75.0 0.60 0.80
SYNA 140517C00080000 C 05/17/14 80.0 0.05 0.45
SYNA 140517C00085000 C 05/17/14 85.0 0.05 0.30
SYNA 140517C00090000 C 05/17/14 90.0 0.00 0.25
SYNA 140517P00035000 P 05/17/14 35.0 0.00 0.25
SYNA 140517P00040000 P 05/17/14 40.0 0.10 0.30
SYNA 140517P00045000 P 05/17/14 45.0 0.25 0.55
SYNA 140517P00050000 P 05/17/14 50.0 0.65 0.80
SYNA 140517P00055000 P 05/17/14 55.0 1.40 1.60
SYNA 140517P00060000 P 05/17/14 60.0 2.85 3.10
SYNA 140517P00065000 P 05/17/14 65.0 5.50 5.70
SYNA 140517P00070000 P 05/17/14 70.0 8.90 10.80
SYNA 140517P00075000 P 05/17/14 75.0 13.30 15.70
SYNA 140517P00080000 P 05/17/14 80.0 17.90 20.50
SYNA 140517P00085000 P 05/17/14 85.0 22.70 25.40
SYNA 140517P00090000 P 05/17/14 90.0 27.50 30.20
SYNA 140621C00023000 C 06/21/14 23.0 37.00 41.20
SYNA 140621C00024000 C 06/21/14 24.0 35.90 40.00
SYNA 140621C00025000 C 06/21/14 25.0 34.90 39.00
SYNA 140621C00026000 C 06/21/14 26.0 34.00 36.70
SYNA 140621C00027000 C 06/21/14 27.0 33.00 35.60
SYNA 140621C00028000 C 06/21/14 28.0 32.10 34.60
SYNA 140621C00029000 C 06/21/14 29.0 31.10 33.60
SYNA 140621C00030000 C 06/21/14 30.0 30.10 32.60
SYNA 140621C00031000 C 06/21/14 31.0 28.90 31.60
SYNA 140621C00032000 C 06/21/14 32.0 28.10 30.60
SYNA 140621C00033000 C 06/21/14 33.0 27.10 29.70
SYNA 140621C00034000 C 06/21/14 34.0 26.10 28.70
SYNA 140621C00035000 C 06/21/14 35.0 25.10 27.70
SYNA 140621C00036000 C 06/21/14 36.0 24.10 26.70
SYNA 140621C00037000 C 06/21/14 37.0 23.10 25.70
SYNA 140621C00038000 C 06/21/14 38.0 22.20 24.80
SYNA 140621C00039000 C 06/21/14 39.0 21.20 23.80
SYNA 140621C00040000 C 06/21/14 40.0 20.30 22.80
SYNA 140621C00041000 C 06/21/14 41.0 19.30 21.90
SYNA 140621C00042000 C 06/21/14 42.0 18.40 21.00
SYNA 140621C00043000 C 06/21/14 43.0 17.40 20.00
SYNA 140621C00044000 C 06/21/14 44.0 16.50 19.10
SYNA 140621C00045000 C 06/21/14 45.0 16.30 18.20
SYNA 140621C00046000 C 06/21/14 46.0 14.70 17.30
SYNA 140621C00047000 C 06/21/14 47.0 13.70 16.30
SYNA 140621C00048000 C 06/21/14 48.0 12.90 15.50
SYNA 140621C00049000 C 06/21/14 49.0 12.10 14.60
SYNA 140621C00050000 C 06/21/14 50.0 11.20 13.70
SYNA 140621C00055000 C 06/21/14 55.0 9.10 9.80
SYNA 140621C00060000 C 06/21/14 60.0 6.10 6.40
SYNA 140621C00065000 C 06/21/14 65.0 3.70 4.00
SYNA 140621C00070000 C 06/21/14 70.0 2.20 2.45
SYNA 140621C00075000 C 06/21/14 75.0 1.30 1.45
SYNA 140621C00080000 C 06/21/14 80.0 0.70 0.90
SYNA 140621C00085000 C 06/21/14 85.0 0.20 0.55
SYNA 140621P00023000 P 06/21/14 23.0 0.00 0.25
SYNA 140621P00024000 P 06/21/14 24.0 0.00 0.45
SYNA 140621P00025000 P 06/21/14 25.0 0.00 0.25
SYNA 140621P00026000 P 06/21/14 26.0 0.00 0.25
SYNA 140621P00027000 P 06/21/14 27.0 0.00 0.25
SYNA 140621P00028000 P 06/21/14 28.0 0.00 0.25
SYNA 140621P00029000 P 06/21/14 29.0 0.00 0.10
SYNA 140621P00030000 P 06/21/14 30.0 0.00 0.10
SYNA 140621P00031000 P 06/21/14 31.0 0.00 0.10
SYNA 140621P00032000 P 06/21/14 32.0 0.00 0.15
SYNA 140621P00033000 P 06/21/14 33.0 0.05 0.25
SYNA 140621P00034000 P 06/21/14 34.0 0.05 0.25
SYNA 140621P00035000 P 06/21/14 35.0 0.10 0.25
SYNA 140621P00036000 P 06/21/14 36.0 0.10 0.35
SYNA 140621P00037000 P 06/21/14 37.0 0.10 0.35
SYNA 140621P00038000 P 06/21/14 38.0 0.15 0.40
SYNA 140621P00039000 P 06/21/14 39.0 0.20 0.45
SYNA 140621P00040000 P 06/21/14 40.0 0.20 0.50
SYNA 140621P00041000 P 06/21/14 41.0 0.25 0.60
SYNA 140621P00042000 P 06/21/14 42.0 0.30 0.65
SYNA 140621P00043000 P 06/21/14 43.0 0.40 0.75
SYNA 140621P00044000 P 06/21/14 44.0 0.55 0.85
SYNA 140621P00045000 P 06/21/14 45.0 0.55 0.80
SYNA 140621P00046000 P 06/21/14 46.0 0.70 0.90
SYNA 140621P00047000 P 06/21/14 47.0 0.80 1.00
SYNA 140621P00048000 P 06/21/14 48.0 0.95 1.10
SYNA 140621P00049000 P 06/21/14 49.0 1.05 1.25
SYNA 140621P00050000 P 06/21/14 50.0 1.15 1.40
SYNA 140621P00055000 P 06/21/14 55.0 2.20 2.40
SYNA 140621P00060000 P 06/21/14 60.0 3.90 4.20
SYNA 140621P00065000 P 06/21/14 65.0 6.50 6.80
SYNA 140621P00070000 P 06/21/14 70.0 9.90 12.50
SYNA 140621P00075000 P 06/21/14 75.0 13.90 16.40
SYNA 140621P00080000 P 06/21/14 80.0 18.30 21.00
SYNA 140621P00085000 P 06/21/14 85.0 22.80 25.50
SYNA 140920C00030000 C 09/20/14 30.0 30.20 32.80
SYNA 140920C00035000 C 09/20/14 35.0 25.50 28.00
SYNA 140920C00040000 C 09/20/14 40.0 20.90 23.50
SYNA 140920C00045000 C 09/20/14 45.0 16.70 19.10
SYNA 140920C00050000 C 09/20/14 50.0 12.80 15.20
SYNA 140920C00055000 C 09/20/14 55.0 10.90 11.80
SYNA 140920C00060000 C 09/20/14 60.0 8.40 8.80
SYNA 140920C00065000 C 09/20/14 65.0 6.10 6.50
SYNA 140920C00070000 C 09/20/14 70.0 4.40 4.70
SYNA 140920C00075000 C 09/20/14 75.0 3.00 3.40
SYNA 140920C00080000 C 09/20/14 80.0 2.10 2.35
SYNA 140920C00085000 C 09/20/14 85.0 1.40 1.65
SYNA 140920C00090000 C 09/20/14 90.0 0.95 1.20
SYNA 140920P00030000 P 09/20/14 30.0 0.15 0.40
SYNA 140920P00035000 P 09/20/14 35.0 0.45 0.60
SYNA 140920P00040000 P 09/20/14 40.0 0.90 1.10
SYNA 140920P00045000 P 09/20/14 45.0 1.55 1.85
SYNA 140920P00050000 P 09/20/14 50.0 2.70 2.95
SYNA 140920P00055000 P 09/20/14 55.0 4.20 4.50
SYNA 140920P00060000 P 09/20/14 60.0 6.30 6.60
SYNA 140920P00065000 P 09/20/14 65.0 8.90 9.40
SYNA 140920P00070000 P 09/20/14 70.0 12.20 12.70
SYNA 140920P00075000 P 09/20/14 75.0 15.80 18.20
SYNA 140920P00080000 P 09/20/14 80.0 19.90 22.20
SYNA 140920P00085000 P 09/20/14 85.0 24.10 26.60
SYNA 140920P00090000 P 09/20/14 90.0 28.60 31.10
SYNA 150117C00020000 C 01/17/15 20.0 40.70 43.20
SYNA 150117C00023000 C 01/17/15 23.0 37.80 40.30
SYNA 150117C00025000 C 01/17/15 25.0 35.30 38.00
SYNA 150117C00028000 C 01/17/15 28.0 32.50 35.20
SYNA 150117C00030000 C 01/17/15 30.0 30.60 33.30
SYNA 150117C00033000 C 01/17/15 33.0 27.90 30.50
SYNA 150117C00035000 C 01/17/15 35.0 26.10 28.70
SYNA 150117C00037000 C 01/17/15 37.0 24.40 27.00
SYNA 150117C00040000 C 01/17/15 40.0 21.80 24.30
SYNA 150117C00042000 C 01/17/15 42.0 20.20 22.70
SYNA 150117C00045000 C 01/17/15 45.0 18.70 20.40
SYNA 150117C00047000 C 01/17/15 47.0 16.40 18.80
SYNA 150117C00050000 C 01/17/15 50.0 14.30 16.70
SYNA 150117C00055000 C 01/17/15 55.0 12.60 13.60
SYNA 150117C00060000 C 01/17/15 60.0 10.20 10.80
SYNA 150117C00065000 C 01/17/15 65.0 8.00 8.50
SYNA 150117C00070000 C 01/17/15 70.0 6.10 6.70
SYNA 150117C00075000 C 01/17/15 75.0 4.60 5.20
SYNA 150117C00080000 C 01/17/15 80.0 3.40 4.00
SYNA 150117C00085000 C 01/17/15 85.0 2.55 3.10
SYNA 150117C00090000 C 01/17/15 90.0 1.90 2.35
SYNA 150117P00020000 P 01/17/15 20.0 0.05 0.30
SYNA 150117P00023000 P 01/17/15 23.0 0.15 0.40
SYNA 150117P00025000 P 01/17/15 25.0 0.10 0.55
SYNA 150117P00028000 P 01/17/15 28.0 0.35 0.70
SYNA 150117P00030000 P 01/17/15 30.0 0.50 0.85
SYNA 150117P00033000 P 01/17/15 33.0 0.80 1.20
SYNA 150117P00035000 P 01/17/15 35.0 1.00 1.50
SYNA 150117P00037000 P 01/17/15 37.0 1.20 1.75
SYNA 150117P00040000 P 01/17/15 40.0 1.75 2.25
SYNA 150117P00042000 P 01/17/15 42.0 2.15 2.70
SYNA 150117P00045000 P 01/17/15 45.0 2.85 3.30
SYNA 150117P00047000 P 01/17/15 47.0 3.20 3.70
SYNA 150117P00050000 P 01/17/15 50.0 4.20 4.60
SYNA 150117P00055000 P 01/17/15 55.0 6.00 6.50
SYNA 150117P00060000 P 01/17/15 60.0 8.30 8.90
SYNA 150117P00065000 P 01/17/15 65.0 11.00 11.60
SYNA 150117P00070000 P 01/17/15 70.0 14.00 14.70
SYNA 150117P00075000 P 01/17/15 75.0 17.60 18.40
SYNA 150117P00080000 P 01/17/15 80.0 21.50 23.80
SYNA 150117P00085000 P 01/17/15 85.0 25.50 27.80
SYNA 150117P00090000 P 01/17/15 90.0 29.70 32.10
SYNA 160115C00025000 C 01/15/16 25.0 36.40 39.10
SYNA 160115C00028000 C 01/15/16 28.0 33.90 36.70
SYNA 160115C00030000 C 01/15/16 30.0 32.30 34.90
SYNA 160115C00033000 C 01/15/16 33.0 29.70 32.50
SYNA 160115C00035000 C 01/15/16 35.0 28.10 31.10
SYNA 160115C00038000 C 01/15/16 38.0 25.90 28.90
SYNA 160115C00040000 C 01/15/16 40.0 24.60 27.40
SYNA 160115C00042000 C 01/15/16 42.0 22.60 27.30
SYNA 160115C00045000 C 01/15/16 45.0 21.30 24.10
SYNA 160115C00047000 C 01/15/16 47.0 20.00 22.90
SYNA 160115C00050000 C 01/15/16 50.0 18.20 21.10
SYNA 160115C00055000 C 01/15/16 55.0 15.60 18.60
SYNA 160115C00060000 C 01/15/16 60.0 14.20 16.30
SYNA 160115C00065000 C 01/15/16 65.0 11.10 13.90
SYNA 160115C00070000 C 01/15/16 70.0 9.30 12.00
SYNA 160115C00075000 C 01/15/16 75.0 7.70 10.40
SYNA 160115C00080000 C 01/15/16 80.0 6.30 9.10
SYNA 160115C00085000 C 01/15/16 85.0 5.10 8.20
SYNA 160115C00090000 C 01/15/16 90.0 4.00 6.80
SYNA 160115P00025000 P 01/15/16 25.0 0.75 2.85
SYNA 160115P00028000 P 01/15/16 28.0 1.20 3.20
SYNA 160115P00030000 P 01/15/16 30.0 0.40 2.00
SYNA 160115P00033000 P 01/15/16 33.0 0.80 3.60
SYNA 160115P00035000 P 01/15/16 35.0 1.60 3.80
SYNA 160115P00038000 P 01/15/16 38.0 2.00 4.50
SYNA 160115P00040000 P 01/15/16 40.0 2.60 5.00
SYNA 160115P00042000 P 01/15/16 42.0 3.20 7.70
SYNA 160115P00045000 P 01/15/16 45.0 4.40 8.70
SYNA 160115P00047000 P 01/15/16 47.0 6.30 9.40
SYNA 160115P00050000 P 01/15/16 50.0 7.80 9.40
SYNA 160115P00055000 P 01/15/16 55.0 10.30 11.60
SYNA 160115P00060000 P 01/15/16 60.0 12.60 15.50
SYNA 160115P00065000 P 01/15/16 65.0 15.00 18.40
SYNA 160115P00070000 P 01/15/16 70.0 18.30 21.60
SYNA 160115P00075000 P 01/15/16 75.0 22.00 23.70
SYNA 160115P00080000 P 01/15/16 80.0 25.60 28.50
SYNA 160115P00085000 P 01/15/16 85.0 29.40 32.30
SYNA 160115P00090000 P 01/15/16 90.0 33.30 36.30

OPRA data is delayed 15 minutes.