Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-20)Premium Content

Synaptics Incorporated (SYNA)
As of Jul 25 2014 2:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 140816C00045000 C 08/16/14 45.0 29.00 31.60
SYNA 140816C00050000 C 08/16/14 50.0 24.00 26.60
SYNA 140816C00055000 C 08/16/14 55.0 19.10 21.70
SYNA 140816C00060000 C 08/16/14 60.0 14.30 16.90
SYNA 140816C00065000 C 08/16/14 65.0 10.00 12.50
SYNA 140816C00070000 C 08/16/14 70.0 6.40 8.40
SYNA 140816C00075000 C 08/16/14 75.0 3.60 4.10
SYNA 140816C00080000 C 08/16/14 80.0 2.00 2.20
SYNA 140816C00085000 C 08/16/14 85.0 1.10 1.30
SYNA 140816C00090000 C 08/16/14 90.0 0.55 0.65
SYNA 140816C00095000 C 08/16/14 95.0 0.25 0.35
SYNA 140816C00100000 C 08/16/14 100.0 0.10 0.30
SYNA 140816C00105000 C 08/16/14 105.0 0.05 0.15
SYNA 140816C00110000 C 08/16/14 110.0 0.00 0.20
SYNA 140816C00115000 C 08/16/14 115.0 0.00 0.25
SYNA 140816C00120000 C 08/16/14 120.0 0.00 0.25
SYNA 140816C00125000 C 08/16/14 125.0 0.00 0.25
SYNA 140816C00130000 C 08/16/14 130.0 0.00 0.25
SYNA 140816C00135000 C 08/16/14 135.0 0.00 0.25
SYNA 140816P00045000 P 08/16/14 45.0 0.00 0.25
SYNA 140816P00050000 P 08/16/14 50.0 0.00 0.25
SYNA 140816P00055000 P 08/16/14 55.0 0.00 0.20
SYNA 140816P00060000 P 08/16/14 60.0 0.10 0.45
SYNA 140816P00065000 P 08/16/14 65.0 0.80 1.00
SYNA 140816P00070000 P 08/16/14 70.0 2.05 2.35
SYNA 140816P00075000 P 08/16/14 75.0 4.20 4.60
SYNA 140816P00080000 P 08/16/14 80.0 7.40 7.90
SYNA 140816P00085000 P 08/16/14 85.0 9.70 12.00
SYNA 140816P00090000 P 08/16/14 90.0 13.90 16.60
SYNA 140816P00095000 P 08/16/14 95.0 18.70 21.30
SYNA 140816P00100000 P 08/16/14 100.0 23.70 26.40
SYNA 140816P00105000 P 08/16/14 105.0 28.50 31.20
SYNA 140816P00110000 P 08/16/14 110.0 33.50 36.10
SYNA 140816P00115000 P 08/16/14 115.0 38.60 41.10
SYNA 140816P00120000 P 08/16/14 120.0 43.40 46.10
SYNA 140816P00125000 P 08/16/14 125.0 48.40 51.30
SYNA 140816P00130000 P 08/16/14 130.0 53.40 56.30
SYNA 140816P00135000 P 08/16/14 135.0 58.40 61.10
SYNA 140920C00030000 C 09/20/14 30.0 43.80 46.70
SYNA 140920C00035000 C 09/20/14 35.0 38.80 41.50
SYNA 140920C00040000 C 09/20/14 40.0 33.90 36.60
SYNA 140920C00045000 C 09/20/14 45.0 29.10 31.80
SYNA 140920C00050000 C 09/20/14 50.0 24.20 26.70
SYNA 140920C00055000 C 09/20/14 55.0 19.40 21.90
SYNA 140920C00060000 C 09/20/14 60.0 15.00 16.80
SYNA 140920C00065000 C 09/20/14 65.0 11.10 11.90
SYNA 140920C00070000 C 09/20/14 70.0 7.90 8.10
SYNA 140920C00075000 C 09/20/14 75.0 5.20 5.70
SYNA 140920C00080000 C 09/20/14 80.0 3.30 3.70
SYNA 140920C00085000 C 09/20/14 85.0 2.10 2.20
SYNA 140920C00090000 C 09/20/14 90.0 1.25 1.50
SYNA 140920C00095000 C 09/20/14 95.0 0.75 1.25
SYNA 140920C00100000 C 09/20/14 100.0 0.45 0.60
SYNA 140920C00105000 C 09/20/14 105.0 0.30 0.60
SYNA 140920C00110000 C 09/20/14 110.0 0.20 0.45
SYNA 140920C00115000 C 09/20/14 115.0 0.10 0.40
SYNA 140920C00120000 C 09/20/14 120.0 0.05 0.25
SYNA 140920C00125000 C 09/20/14 125.0 0.00 0.25
SYNA 140920C00130000 C 09/20/14 130.0 0.00 0.25
SYNA 140920P00030000 P 09/20/14 30.0 0.00 0.10
SYNA 140920P00035000 P 09/20/14 35.0 0.00 0.25
SYNA 140920P00040000 P 09/20/14 40.0 0.00 0.10
SYNA 140920P00045000 P 09/20/14 45.0 0.05 0.15
SYNA 140920P00050000 P 09/20/14 50.0 0.05 0.25
SYNA 140920P00055000 P 09/20/14 55.0 0.35 0.50
SYNA 140920P00060000 P 09/20/14 60.0 0.70 1.00
SYNA 140920P00065000 P 09/20/14 65.0 1.80 2.00
SYNA 140920P00070000 P 09/20/14 70.0 3.40 3.60
SYNA 140920P00075000 P 09/20/14 75.0 5.80 6.10
SYNA 140920P00080000 P 09/20/14 80.0 8.80 9.20
SYNA 140920P00085000 P 09/20/14 85.0 11.40 13.00
SYNA 140920P00090000 P 09/20/14 90.0 16.10 17.20
SYNA 140920P00095000 P 09/20/14 95.0 21.00 21.80
SYNA 140920P00100000 P 09/20/14 100.0 24.00 26.50
SYNA 140920P00105000 P 09/20/14 105.0 29.90 31.30
SYNA 140920P00110000 P 09/20/14 110.0 33.70 36.20
SYNA 140920P00115000 P 09/20/14 115.0 38.60 41.20
SYNA 140920P00120000 P 09/20/14 120.0 43.60 46.10
SYNA 140920P00125000 P 09/20/14 125.0 48.50 51.30
SYNA 140920P00130000 P 09/20/14 130.0 53.60 56.30
SYNA 141220C00030000 C 12/20/14 30.0 43.60 46.70
SYNA 141220C00035000 C 12/20/14 35.0 38.80 41.70
SYNA 141220C00040000 C 12/20/14 40.0 33.90 36.90
SYNA 141220C00045000 C 12/20/14 45.0 29.20 32.10
SYNA 141220C00050000 C 12/20/14 50.0 24.70 27.50
SYNA 141220C00055000 C 12/20/14 55.0 20.80 23.40
SYNA 141220C00060000 C 12/20/14 60.0 16.80 19.20
SYNA 141220C00065000 C 12/20/14 65.0 13.30 16.00
SYNA 141220C00070000 C 12/20/14 70.0 10.40 11.50
SYNA 141220C00075000 C 12/20/14 75.0 8.00 9.10
SYNA 141220C00080000 C 12/20/14 80.0 6.10 7.20
SYNA 141220C00085000 C 12/20/14 85.0 4.50 5.60
SYNA 141220C00090000 C 12/20/14 90.0 3.40 3.60
SYNA 141220C00095000 C 12/20/14 95.0 2.55 3.30
SYNA 141220C00100000 C 12/20/14 100.0 1.95 2.85
SYNA 141220C00105000 C 12/20/14 105.0 0.90 2.40
SYNA 141220C00110000 C 12/20/14 110.0 1.15 1.65
SYNA 141220C00115000 C 12/20/14 115.0 0.75 1.30
SYNA 141220C00120000 C 12/20/14 120.0 0.55 0.90
SYNA 141220C00125000 C 12/20/14 125.0 0.50 0.80
SYNA 141220C00130000 C 12/20/14 130.0 0.40 0.65
SYNA 141220C00135000 C 12/20/14 135.0 0.25 0.60
SYNA 141220P00030000 P 12/20/14 30.0 0.00 0.25
SYNA 141220P00035000 P 12/20/14 35.0 0.05 0.35
SYNA 141220P00040000 P 12/20/14 40.0 0.15 0.40
SYNA 141220P00045000 P 12/20/14 45.0 0.35 0.60
SYNA 141220P00050000 P 12/20/14 50.0 0.70 1.05
SYNA 141220P00055000 P 12/20/14 55.0 1.30 1.75
SYNA 141220P00060000 P 12/20/14 60.0 1.90 2.80
SYNA 141220P00065000 P 12/20/14 65.0 2.95 4.30
SYNA 141220P00070000 P 12/20/14 70.0 6.00 6.40
SYNA 141220P00075000 P 12/20/14 75.0 8.60 9.00
SYNA 141220P00080000 P 12/20/14 80.0 11.10 12.00
SYNA 141220P00085000 P 12/20/14 85.0 14.60 15.50
SYNA 141220P00090000 P 12/20/14 90.0 16.90 19.40
SYNA 141220P00095000 P 12/20/14 95.0 21.00 23.60
SYNA 141220P00100000 P 12/20/14 100.0 25.40 28.00
SYNA 141220P00105000 P 12/20/14 105.0 29.90 32.50
SYNA 141220P00110000 P 12/20/14 110.0 34.60 37.10
SYNA 141220P00115000 P 12/20/14 115.0 39.20 42.00
SYNA 141220P00120000 P 12/20/14 120.0 44.10 47.00
SYNA 141220P00125000 P 12/20/14 125.0 49.00 51.80
SYNA 141220P00130000 P 12/20/14 130.0 53.90 56.50
SYNA 141220P00135000 P 12/20/14 135.0 58.80 61.60
SYNA 150117C00020000 C 01/17/15 20.0 53.80 56.80
SYNA 150117C00023000 C 01/17/15 23.0 50.70 53.70
SYNA 150117C00025000 C 01/17/15 25.0 48.70 51.80
SYNA 150117C00028000 C 01/17/15 28.0 45.80 48.70
SYNA 150117C00030000 C 01/17/15 30.0 43.30 46.70
SYNA 150117C00033000 C 01/17/15 33.0 40.80 43.70
SYNA 150117C00035000 C 01/17/15 35.0 38.90 41.80
SYNA 150117C00037000 C 01/17/15 37.0 37.00 39.80
SYNA 150117C00040000 C 01/17/15 40.0 34.30 37.20
SYNA 150117C00042000 C 01/17/15 42.0 32.30 35.10
SYNA 150117C00045000 C 01/17/15 45.0 29.70 32.30
SYNA 150117C00047000 C 01/17/15 47.0 27.90 30.50
SYNA 150117C00050000 C 01/17/15 50.0 25.20 27.50
SYNA 150117C00055000 C 01/17/15 55.0 21.30 23.80
SYNA 150117C00060000 C 01/17/15 60.0 17.50 19.90
SYNA 150117C00065000 C 01/17/15 65.0 14.10 16.70
SYNA 150117C00070000 C 01/17/15 70.0 11.30 12.20
SYNA 150117C00075000 C 01/17/15 75.0 8.90 9.90
SYNA 150117C00080000 C 01/17/15 80.0 6.80 7.80
SYNA 150117C00085000 C 01/17/15 85.0 5.30 6.20
SYNA 150117C00090000 C 01/17/15 90.0 4.20 5.00
SYNA 150117C00095000 C 01/17/15 95.0 3.30 4.90
SYNA 150117C00100000 C 01/17/15 100.0 2.50 2.70
SYNA 150117C00105000 C 01/17/15 105.0 1.90 2.65
SYNA 150117C00110000 C 01/17/15 110.0 1.40 1.90
SYNA 150117C00115000 C 01/17/15 115.0 1.05 1.35
SYNA 150117C00120000 C 01/17/15 120.0 0.80 1.20
SYNA 150117C00125000 C 01/17/15 125.0 0.60 1.00
SYNA 150117C00130000 C 01/17/15 130.0 0.50 0.85
SYNA 150117C00135000 C 01/17/15 135.0 0.40 0.80
SYNA 150117P00020000 P 01/17/15 20.0 0.00 0.15
SYNA 150117P00023000 P 01/17/15 23.0 0.00 0.25
SYNA 150117P00025000 P 01/17/15 25.0 0.00 0.25
SYNA 150117P00028000 P 01/17/15 28.0 0.00 0.25
SYNA 150117P00030000 P 01/17/15 30.0 0.00 0.25
SYNA 150117P00033000 P 01/17/15 33.0 0.10 0.30
SYNA 150117P00035000 P 01/17/15 35.0 0.15 0.35
SYNA 150117P00037000 P 01/17/15 37.0 0.15 0.45
SYNA 150117P00040000 P 01/17/15 40.0 0.35 0.60
SYNA 150117P00042000 P 01/17/15 42.0 0.40 0.95
SYNA 150117P00045000 P 01/17/15 45.0 0.45 0.90
SYNA 150117P00047000 P 01/17/15 47.0 0.80 1.10
SYNA 150117P00050000 P 01/17/15 50.0 1.25 1.45
SYNA 150117P00055000 P 01/17/15 55.0 1.65 2.30
SYNA 150117P00060000 P 01/17/15 60.0 2.70 3.60
SYNA 150117P00065000 P 01/17/15 65.0 4.10 5.10
SYNA 150117P00070000 P 01/17/15 70.0 6.80 7.20
SYNA 150117P00075000 P 01/17/15 75.0 8.50 9.70
SYNA 150117P00080000 P 01/17/15 80.0 11.40 12.90
SYNA 150117P00085000 P 01/17/15 85.0 13.90 16.30
SYNA 150117P00090000 P 01/17/15 90.0 17.40 20.10
SYNA 150117P00095000 P 01/17/15 95.0 21.70 24.20
SYNA 150117P00100000 P 01/17/15 100.0 25.90 28.40
SYNA 150117P00105000 P 01/17/15 105.0 30.30 32.80
SYNA 150117P00110000 P 01/17/15 110.0 35.00 37.80
SYNA 150117P00115000 P 01/17/15 115.0 39.40 42.30
SYNA 150117P00120000 P 01/17/15 120.0 44.30 47.20
SYNA 150117P00125000 P 01/17/15 125.0 49.20 51.80
SYNA 150117P00130000 P 01/17/15 130.0 53.90 56.80
SYNA 150117P00135000 P 01/17/15 135.0 58.90 61.60
SYNA 150320C00045000 C 03/20/15 45.0 30.40 32.80
SYNA 150320C00050000 C 03/20/15 50.0 26.10 28.70
SYNA 150320C00055000 C 03/20/15 55.0 22.00 24.80
SYNA 150320C00060000 C 03/20/15 60.0 18.30 21.40
SYNA 150320C00065000 C 03/20/15 65.0 15.20 17.60
SYNA 150320C00070000 C 03/20/15 70.0 12.40 15.20
SYNA 150320C00075000 C 03/20/15 75.0 10.20 12.60
SYNA 150320C00080000 C 03/20/15 80.0 8.20 9.80
SYNA 150320C00085000 C 03/20/15 85.0 6.60 8.10
SYNA 150320C00090000 C 03/20/15 90.0 5.30 6.70
SYNA 150320C00095000 C 03/20/15 95.0 4.10 5.40
SYNA 150320C00100000 C 03/20/15 100.0 3.40 4.40
SYNA 150320C00105000 C 03/20/15 105.0 2.50 4.10
SYNA 150320C00110000 C 03/20/15 110.0 2.25 3.30
SYNA 150320C00115000 C 03/20/15 115.0 1.75 2.70
SYNA 150320C00120000 C 03/20/15 120.0 1.40 2.25
SYNA 150320C00125000 C 03/20/15 125.0 1.10 1.85
SYNA 150320P00045000 P 03/20/15 45.0 1.00 1.40
SYNA 150320P00050000 P 03/20/15 50.0 1.60 2.10
SYNA 150320P00055000 P 03/20/15 55.0 2.30 3.10
SYNA 150320P00060000 P 03/20/15 60.0 3.30 4.60
SYNA 150320P00065000 P 03/20/15 65.0 4.60 6.30
SYNA 150320P00070000 P 03/20/15 70.0 6.40 8.60
SYNA 150320P00075000 P 03/20/15 75.0 9.40 11.00
SYNA 150320P00080000 P 03/20/15 80.0 11.50 14.30
SYNA 150320P00085000 P 03/20/15 85.0 14.90 17.30
SYNA 150320P00090000 P 03/20/15 90.0 18.70 21.00
SYNA 150320P00095000 P 03/20/15 95.0 22.20 25.20
SYNA 150320P00100000 P 03/20/15 100.0 26.50 29.30
SYNA 150320P00105000 P 03/20/15 105.0 31.20 33.60
SYNA 150320P00110000 P 03/20/15 110.0 35.60 38.20
SYNA 150320P00115000 P 03/20/15 115.0 40.20 42.50
SYNA 150320P00120000 P 03/20/15 120.0 44.90 47.60
SYNA 150320P00125000 P 03/20/15 125.0 49.30 52.30
SYNA 160115C00025000 C 01/15/16 25.0 49.90 52.10
SYNA 160115C00028000 C 01/15/16 28.0 46.00 49.40
SYNA 160115C00030000 C 01/15/16 30.0 44.20 47.60
SYNA 160115C00033000 C 01/15/16 33.0 42.60 44.80
SYNA 160115C00035000 C 01/15/16 35.0 40.70 43.10
SYNA 160115C00038000 C 01/15/16 38.0 38.30 40.90
SYNA 160115C00040000 C 01/15/16 40.0 36.60 39.50
SYNA 160115C00042000 C 01/15/16 42.0 34.80 37.70
SYNA 160115C00045000 C 01/15/16 45.0 33.10 36.10
SYNA 160115C00047000 C 01/15/16 47.0 31.30 34.50
SYNA 160115C00050000 C 01/15/16 50.0 29.00 32.30
SYNA 160115C00055000 C 01/15/16 55.0 25.50 28.90
SYNA 160115C00060000 C 01/15/16 60.0 22.30 25.70
SYNA 160115C00065000 C 01/15/16 65.0 19.80 23.00
SYNA 160115C00070000 C 01/15/16 70.0 17.30 20.50
SYNA 160115C00075000 C 01/15/16 75.0 15.10 18.30
SYNA 160115C00080000 C 01/15/16 80.0 13.10 16.40
SYNA 160115C00085000 C 01/15/16 85.0 11.40 14.70
SYNA 160115C00090000 C 01/15/16 90.0 9.80 13.10
SYNA 160115C00095000 C 01/15/16 95.0 8.50 11.70
SYNA 160115C00100000 C 01/15/16 100.0 7.50 10.00
SYNA 160115C00105000 C 01/15/16 105.0 6.60 8.80
SYNA 160115C00110000 C 01/15/16 110.0 5.70 8.30
SYNA 160115C00115000 C 01/15/16 115.0 5.00 7.00
SYNA 160115C00120000 C 01/15/16 120.0 4.30 6.20
SYNA 160115C00125000 C 01/15/16 125.0 3.80 5.80
SYNA 160115C00130000 C 01/15/16 130.0 3.20 5.00
SYNA 160115C00135000 C 01/15/16 135.0 2.75 4.50
SYNA 160115P00025000 P 01/15/16 25.0 0.00 1.00
SYNA 160115P00028000 P 01/15/16 28.0 0.40 0.95
SYNA 160115P00030000 P 01/15/16 30.0 0.55 1.15
SYNA 160115P00033000 P 01/15/16 33.0 0.60 1.60
SYNA 160115P00035000 P 01/15/16 35.0 1.05 1.80
SYNA 160115P00038000 P 01/15/16 38.0 1.15 2.20
SYNA 160115P00040000 P 01/15/16 40.0 1.70 2.55
SYNA 160115P00042000 P 01/15/16 42.0 0.00 5.00
SYNA 160115P00045000 P 01/15/16 45.0 2.40 3.60
SYNA 160115P00047000 P 01/15/16 47.0 2.80 4.00
SYNA 160115P00050000 P 01/15/16 50.0 3.50 4.70
SYNA 160115P00055000 P 01/15/16 55.0 4.40 6.40
SYNA 160115P00060000 P 01/15/16 60.0 5.90 8.10
SYNA 160115P00065000 P 01/15/16 65.0 9.50 10.40
SYNA 160115P00070000 P 01/15/16 70.0 10.20 12.70
SYNA 160115P00075000 P 01/15/16 75.0 12.10 15.70
SYNA 160115P00080000 P 01/15/16 80.0 15.20 18.50
SYNA 160115P00085000 P 01/15/16 85.0 18.30 21.70
SYNA 160115P00090000 P 01/15/16 90.0 21.90 25.20
SYNA 160115P00095000 P 01/15/16 95.0 25.60 28.70
SYNA 160115P00100000 P 01/15/16 100.0 29.60 32.90
SYNA 160115P00105000 P 01/15/16 105.0 33.60 36.70
SYNA 160115P00110000 P 01/15/16 110.0 37.80 41.00
SYNA 160115P00115000 P 01/15/16 115.0 42.10 45.40
SYNA 160115P00120000 P 01/15/16 120.0 46.50 49.80
SYNA 160115P00125000 P 01/15/16 125.0 50.70 54.20
SYNA 160115P00130000 P 01/15/16 130.0 55.40 58.80
SYNA 160115P00135000 P 01/15/16 135.0 60.10 63.20

OPRA data is delayed 15 minutes.