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 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 140816C00045000 C 08/16/14 45.0 29.50 32.30
SYNA 140816C00050000 C 08/16/14 50.0 24.50 27.30
SYNA 140816C00055000 C 08/16/14 55.0 19.60 23.30
SYNA 140816C00060000 C 08/16/14 60.0 14.70 17.40
SYNA 140816C00065000 C 08/16/14 65.0 10.10 12.60
SYNA 140816C00070000 C 08/16/14 70.0 7.20 8.40
SYNA 140816C00075000 C 08/16/14 75.0 4.10 4.50
SYNA 140816C00080000 C 08/16/14 80.0 2.20 2.40
SYNA 140816C00085000 C 08/16/14 85.0 1.00 1.15
SYNA 140816C00090000 C 08/16/14 90.0 0.35 0.65
SYNA 140816C00095000 C 08/16/14 95.0 0.15 0.40
SYNA 140816C00100000 C 08/16/14 100.0 0.05 0.30
SYNA 140816C00105000 C 08/16/14 105.0 0.00 0.20
SYNA 140816C00110000 C 08/16/14 110.0 0.00 0.20
SYNA 140816C00115000 C 08/16/14 115.0 0.00 0.45
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 0.05
SYNA 140816P00055000 P 08/16/14 55.0 0.00 0.10
SYNA 140816P00060000 P 08/16/14 60.0 0.10 0.35
SYNA 140816P00065000 P 08/16/14 65.0 0.50 0.80
SYNA 140816P00070000 P 08/16/14 70.0 1.40 1.65
SYNA 140816P00075000 P 08/16/14 75.0 3.10 3.50
SYNA 140816P00080000 P 08/16/14 80.0 5.90 6.50
SYNA 140816P00085000 P 08/16/14 85.0 9.20 11.40
SYNA 140816P00090000 P 08/16/14 90.0 13.50 16.10
SYNA 140816P00095000 P 08/16/14 95.0 18.00 20.80
SYNA 140816P00100000 P 08/16/14 100.0 21.80 25.60
SYNA 140816P00105000 P 08/16/14 105.0 27.60 30.60
SYNA 140816P00110000 P 08/16/14 110.0 31.80 35.60
SYNA 140816P00115000 P 08/16/14 115.0 36.70 40.70
SYNA 140816P00120000 P 08/16/14 120.0 41.80 45.70
SYNA 140816P00125000 P 08/16/14 125.0 47.00 50.60
SYNA 140816P00130000 P 08/16/14 130.0 51.90 55.70
SYNA 140816P00135000 P 08/16/14 135.0 56.70 60.70
SYNA 140920C00030000 C 09/20/14 30.0 44.30 48.30
SYNA 140920C00035000 C 09/20/14 35.0 39.20 43.30
SYNA 140920C00040000 C 09/20/14 40.0 34.50 38.30
SYNA 140920C00045000 C 09/20/14 45.0 29.50 33.30
SYNA 140920C00050000 C 09/20/14 50.0 24.70 28.30
SYNA 140920C00055000 C 09/20/14 55.0 19.80 23.50
SYNA 140920C00060000 C 09/20/14 60.0 15.30 18.30
SYNA 140920C00065000 C 09/20/14 65.0 12.20 13.50
SYNA 140920C00070000 C 09/20/14 70.0 8.60 9.70
SYNA 140920C00075000 C 09/20/14 75.0 5.70 6.40
SYNA 140920C00080000 C 09/20/14 80.0 3.60 4.00
SYNA 140920C00085000 C 09/20/14 85.0 2.20 2.45
SYNA 140920C00090000 C 09/20/14 90.0 1.30 1.50
SYNA 140920C00095000 C 09/20/14 95.0 0.65 1.00
SYNA 140920C00100000 C 09/20/14 100.0 0.40 0.65
SYNA 140920C00105000 C 09/20/14 105.0 0.20 0.50
SYNA 140920C00110000 C 09/20/14 110.0 0.10 0.35
SYNA 140920C00115000 C 09/20/14 115.0 0.05 0.30
SYNA 140920C00120000 C 09/20/14 120.0 0.05 0.50
SYNA 140920C00125000 C 09/20/14 125.0 0.00 0.25
SYNA 140920C00130000 C 09/20/14 130.0 0.00 0.30
SYNA 140920P00030000 P 09/20/14 30.0 0.00 0.10
SYNA 140920P00035000 P 09/20/14 35.0 0.00 0.20
SYNA 140920P00040000 P 09/20/14 40.0 0.00 0.10
SYNA 140920P00045000 P 09/20/14 45.0 0.05 0.10
SYNA 140920P00050000 P 09/20/14 50.0 0.05 0.15
SYNA 140920P00055000 P 09/20/14 55.0 0.20 0.45
SYNA 140920P00060000 P 09/20/14 60.0 0.60 0.80
SYNA 140920P00065000 P 09/20/14 65.0 1.30 1.70
SYNA 140920P00070000 P 09/20/14 70.0 2.70 3.00
SYNA 140920P00075000 P 09/20/14 75.0 4.70 5.10
SYNA 140920P00080000 P 09/20/14 80.0 7.50 8.00
SYNA 140920P00085000 P 09/20/14 85.0 10.90 11.70
SYNA 140920P00090000 P 09/20/14 90.0 14.50 16.80
SYNA 140920P00095000 P 09/20/14 95.0 18.80 21.40
SYNA 140920P00100000 P 09/20/14 100.0 23.10 26.10
SYNA 140920P00105000 P 09/20/14 105.0 27.90 30.90
SYNA 140920P00110000 P 09/20/14 110.0 32.00 35.60
SYNA 140920P00115000 P 09/20/14 115.0 36.80 40.90
SYNA 140920P00120000 P 09/20/14 120.0 41.70 45.70
SYNA 140920P00125000 P 09/20/14 125.0 46.80 50.40
SYNA 140920P00130000 P 09/20/14 130.0 51.80 55.70
SYNA 141220C00030000 C 12/20/14 30.0 44.40 48.30
SYNA 141220C00035000 C 12/20/14 35.0 39.50 43.30
SYNA 141220C00040000 C 12/20/14 40.0 34.60 38.40
SYNA 141220C00045000 C 12/20/14 45.0 29.90 33.60
SYNA 141220C00050000 C 12/20/14 50.0 25.50 28.50
SYNA 141220C00055000 C 12/20/14 55.0 21.00 23.50
SYNA 141220C00060000 C 12/20/14 60.0 17.00 19.40
SYNA 141220C00065000 C 12/20/14 65.0 13.50 15.60
SYNA 141220C00070000 C 12/20/14 70.0 11.00 12.40
SYNA 141220C00075000 C 12/20/14 75.0 8.70 9.30
SYNA 141220C00080000 C 12/20/14 80.0 6.50 7.10
SYNA 141220C00085000 C 12/20/14 85.0 4.40 5.60
SYNA 141220C00090000 C 12/20/14 90.0 3.20 4.10
SYNA 141220C00095000 C 12/20/14 95.0 2.35 3.10
SYNA 141220C00100000 C 12/20/14 100.0 1.80 2.25
SYNA 141220C00105000 C 12/20/14 105.0 1.30 1.80
SYNA 141220C00110000 C 12/20/14 110.0 0.90 1.40
SYNA 141220C00115000 C 12/20/14 115.0 0.70 1.10
SYNA 141220C00120000 C 12/20/14 120.0 0.50 0.85
SYNA 141220C00125000 C 12/20/14 125.0 0.40 0.70
SYNA 141220C00130000 C 12/20/14 130.0 0.30 0.55
SYNA 141220C00135000 C 12/20/14 135.0 0.20 0.50
SYNA 141220P00030000 P 12/20/14 30.0 0.00 0.25
SYNA 141220P00035000 P 12/20/14 35.0 0.00 0.30
SYNA 141220P00040000 P 12/20/14 40.0 0.20 0.40
SYNA 141220P00045000 P 12/20/14 45.0 0.10 0.90
SYNA 141220P00050000 P 12/20/14 50.0 0.70 1.30
SYNA 141220P00055000 P 12/20/14 55.0 1.30 1.75
SYNA 141220P00060000 P 12/20/14 60.0 2.25 2.75
SYNA 141220P00065000 P 12/20/14 65.0 3.50 4.20
SYNA 141220P00070000 P 12/20/14 70.0 5.20 6.20
SYNA 141220P00075000 P 12/20/14 75.0 7.40 8.20
SYNA 141220P00080000 P 12/20/14 80.0 10.60 11.00
SYNA 141220P00085000 P 12/20/14 85.0 13.40 14.40
SYNA 141220P00090000 P 12/20/14 90.0 16.90 18.10
SYNA 141220P00095000 P 12/20/14 95.0 20.80 23.00
SYNA 141220P00100000 P 12/20/14 100.0 25.00 27.50
SYNA 141220P00105000 P 12/20/14 105.0 29.60 32.00
SYNA 141220P00110000 P 12/20/14 110.0 34.10 36.60
SYNA 141220P00115000 P 12/20/14 115.0 38.90 41.20
SYNA 141220P00120000 P 12/20/14 120.0 42.40 46.10
SYNA 141220P00125000 P 12/20/14 125.0 47.30 51.10
SYNA 141220P00130000 P 12/20/14 130.0 52.20 56.00
SYNA 141220P00135000 P 12/20/14 135.0 57.10 60.80
SYNA 150117C00020000 C 01/17/15 20.0 54.40 58.30
SYNA 150117C00023000 C 01/17/15 23.0 51.40 55.30
SYNA 150117C00025000 C 01/17/15 25.0 49.30 53.30
SYNA 150117C00028000 C 01/17/15 28.0 46.50 50.30
SYNA 150117C00030000 C 01/17/15 30.0 44.60 48.30
SYNA 150117C00033000 C 01/17/15 33.0 41.50 45.30
SYNA 150117C00035000 C 01/17/15 35.0 39.60 43.40
SYNA 150117C00037000 C 01/17/15 37.0 37.70 41.40
SYNA 150117C00040000 C 01/17/15 40.0 35.00 38.30
SYNA 150117C00042000 C 01/17/15 42.0 33.00 36.70
SYNA 150117C00045000 C 01/17/15 45.0 30.20 34.00
SYNA 150117C00047000 C 01/17/15 47.0 28.50 31.80
SYNA 150117C00050000 C 01/17/15 50.0 25.70 29.40
SYNA 150117C00055000 C 01/17/15 55.0 21.60 24.00
SYNA 150117C00060000 C 01/17/15 60.0 17.90 20.00
SYNA 150117C00065000 C 01/17/15 65.0 14.10 16.50
SYNA 150117C00070000 C 01/17/15 70.0 12.10 13.20
SYNA 150117C00075000 C 01/17/15 75.0 8.90 10.10
SYNA 150117C00080000 C 01/17/15 80.0 6.80 7.80
SYNA 150117C00085000 C 01/17/15 85.0 5.20 5.90
SYNA 150117C00090000 C 01/17/15 90.0 4.00 4.90
SYNA 150117C00095000 C 01/17/15 95.0 2.95 3.70
SYNA 150117C00100000 C 01/17/15 100.0 2.25 2.85
SYNA 150117C00105000 C 01/17/15 105.0 1.65 2.15
SYNA 150117C00110000 C 01/17/15 110.0 1.15 1.65
SYNA 150117C00115000 C 01/17/15 115.0 0.90 1.35
SYNA 150117C00120000 C 01/17/15 120.0 0.60 1.15
SYNA 150117C00125000 C 01/17/15 125.0 0.50 0.85
SYNA 150117C00130000 C 01/17/15 130.0 0.40 0.70
SYNA 150117C00135000 C 01/17/15 135.0 0.30 0.60
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 0.30
SYNA 150117P00033000 P 01/17/15 33.0 0.05 0.35
SYNA 150117P00035000 P 01/17/15 35.0 0.10 0.40
SYNA 150117P00037000 P 01/17/15 37.0 0.10 0.45
SYNA 150117P00040000 P 01/17/15 40.0 0.40 0.70
SYNA 150117P00042000 P 01/17/15 42.0 0.50 0.75
SYNA 150117P00045000 P 01/17/15 45.0 0.55 0.95
SYNA 150117P00047000 P 01/17/15 47.0 0.70 1.40
SYNA 150117P00050000 P 01/17/15 50.0 1.05 1.60
SYNA 150117P00055000 P 01/17/15 55.0 1.65 2.45
SYNA 150117P00060000 P 01/17/15 60.0 2.90 3.50
SYNA 150117P00065000 P 01/17/15 65.0 4.30 5.00
SYNA 150117P00070000 P 01/17/15 70.0 6.10 6.70
SYNA 150117P00075000 P 01/17/15 75.0 8.40 9.00
SYNA 150117P00080000 P 01/17/15 80.0 11.00 11.80
SYNA 150117P00085000 P 01/17/15 85.0 14.20 15.40
SYNA 150117P00090000 P 01/17/15 90.0 17.70 19.10
SYNA 150117P00095000 P 01/17/15 95.0 21.60 23.80
SYNA 150117P00100000 P 01/17/15 100.0 25.70 28.00
SYNA 150117P00105000 P 01/17/15 105.0 30.00 32.40
SYNA 150117P00110000 P 01/17/15 110.0 34.60 37.00
SYNA 150117P00115000 P 01/17/15 115.0 39.10 41.60
SYNA 150117P00120000 P 01/17/15 120.0 42.50 46.30
SYNA 150117P00125000 P 01/17/15 125.0 47.40 51.20
SYNA 150117P00130000 P 01/17/15 130.0 52.30 56.20
SYNA 150117P00135000 P 01/17/15 135.0 57.10 61.00
SYNA 150320C00045000 C 03/20/15 45.0 30.50 33.80
SYNA 150320C00050000 C 03/20/15 50.0 26.20 29.10
SYNA 150320C00055000 C 03/20/15 55.0 22.20 24.80
SYNA 150320C00060000 C 03/20/15 60.0 18.60 20.90
SYNA 150320C00065000 C 03/20/15 65.0 15.50 17.50
SYNA 150320C00070000 C 03/20/15 70.0 12.50 14.50
SYNA 150320C00075000 C 03/20/15 75.0 10.10 11.80
SYNA 150320C00080000 C 03/20/15 80.0 8.10 9.70
SYNA 150320C00085000 C 03/20/15 85.0 6.20 7.60
SYNA 150320C00090000 C 03/20/15 90.0 4.90 6.10
SYNA 150320C00095000 C 03/20/15 95.0 4.00 4.90
SYNA 150320C00100000 C 03/20/15 100.0 3.10 3.90
SYNA 150320C00105000 C 03/20/15 105.0 2.20 3.10
SYNA 150320C00110000 C 03/20/15 110.0 1.90 2.50
SYNA 150320C00115000 C 03/20/15 115.0 1.55 2.15
SYNA 150320C00120000 C 03/20/15 120.0 1.20 1.60
SYNA 150320C00125000 C 03/20/15 125.0 0.95 1.40
SYNA 150320P00045000 P 03/20/15 45.0 0.90 1.60
SYNA 150320P00050000 P 03/20/15 50.0 1.45 2.00
SYNA 150320P00055000 P 03/20/15 55.0 2.50 3.20
SYNA 150320P00060000 P 03/20/15 60.0 3.70 4.40
SYNA 150320P00065000 P 03/20/15 65.0 5.10 6.10
SYNA 150320P00070000 P 03/20/15 70.0 7.30 8.40
SYNA 150320P00075000 P 03/20/15 75.0 9.60 10.80
SYNA 150320P00080000 P 03/20/15 80.0 12.30 13.80
SYNA 150320P00085000 P 03/20/15 85.0 15.30 17.10
SYNA 150320P00090000 P 03/20/15 90.0 18.90 21.10
SYNA 150320P00095000 P 03/20/15 95.0 22.60 24.80
SYNA 150320P00100000 P 03/20/15 100.0 26.60 29.10
SYNA 150320P00105000 P 03/20/15 105.0 30.80 33.10
SYNA 150320P00110000 P 03/20/15 110.0 35.20 37.70
SYNA 150320P00115000 P 03/20/15 115.0 39.50 42.40
SYNA 150320P00120000 P 03/20/15 120.0 43.80 47.00
SYNA 150320P00125000 P 03/20/15 125.0 48.80 51.70
SYNA 160115C00025000 C 01/15/16 25.0 50.00 53.60
SYNA 160115C00028000 C 01/15/16 28.0 47.30 50.80
SYNA 160115C00030000 C 01/15/16 30.0 45.00 49.40
SYNA 160115C00033000 C 01/15/16 33.0 42.60 46.30
SYNA 160115C00035000 C 01/15/16 35.0 40.70 44.90
SYNA 160115C00038000 C 01/15/16 38.0 38.00 42.30
SYNA 160115C00040000 C 01/15/16 40.0 38.00 40.40
SYNA 160115C00042000 C 01/15/16 42.0 34.50 38.90
SYNA 160115C00045000 C 01/15/16 45.0 32.70 35.80
SYNA 160115C00047000 C 01/15/16 47.0 31.20 34.70
SYNA 160115C00050000 C 01/15/16 50.0 29.00 32.50
SYNA 160115C00055000 C 01/15/16 55.0 25.40 29.10
SYNA 160115C00060000 C 01/15/16 60.0 22.10 25.90
SYNA 160115C00065000 C 01/15/16 65.0 19.10 22.90
SYNA 160115C00070000 C 01/15/16 70.0 16.50 20.30
SYNA 160115C00075000 C 01/15/16 75.0 14.20 17.90
SYNA 160115C00080000 C 01/15/16 80.0 12.20 15.90
SYNA 160115C00085000 C 01/15/16 85.0 10.50 14.30
SYNA 160115C00090000 C 01/15/16 90.0 9.10 12.90
SYNA 160115C00095000 C 01/15/16 95.0 7.80 10.50
SYNA 160115C00100000 C 01/15/16 100.0 6.50 9.40
SYNA 160115C00105000 C 01/15/16 105.0 5.50 8.30
SYNA 160115C00110000 C 01/15/16 110.0 4.70 7.90
SYNA 160115C00115000 C 01/15/16 115.0 3.90 6.90
SYNA 160115C00120000 C 01/15/16 120.0 3.00 5.90
SYNA 160115C00125000 C 01/15/16 125.0 2.30 5.70
SYNA 160115C00130000 C 01/15/16 130.0 1.80 5.10
SYNA 160115C00135000 C 01/15/16 135.0 1.45 4.80
SYNA 160115P00025000 P 01/15/16 25.0 0.00 1.90
SYNA 160115P00028000 P 01/15/16 28.0 0.20 2.30
SYNA 160115P00030000 P 01/15/16 30.0 0.35 2.25
SYNA 160115P00033000 P 01/15/16 33.0 0.60 4.60
SYNA 160115P00035000 P 01/15/16 35.0 1.00 2.70
SYNA 160115P00038000 P 01/15/16 38.0 0.55 4.50
SYNA 160115P00040000 P 01/15/16 40.0 1.55 3.20
SYNA 160115P00042000 P 01/15/16 42.0 2.00 4.90
SYNA 160115P00045000 P 01/15/16 45.0 2.15 4.10
SYNA 160115P00047000 P 01/15/16 47.0 2.65 5.50
SYNA 160115P00050000 P 01/15/16 50.0 3.00 5.20
SYNA 160115P00055000 P 01/15/16 55.0 4.10 6.50
SYNA 160115P00060000 P 01/15/16 60.0 5.60 8.30
SYNA 160115P00065000 P 01/15/16 65.0 7.60 10.30
SYNA 160115P00070000 P 01/15/16 70.0 9.90 13.70
SYNA 160115P00075000 P 01/15/16 75.0 12.60 15.90
SYNA 160115P00080000 P 01/15/16 80.0 15.60 18.90
SYNA 160115P00085000 P 01/15/16 85.0 18.50 22.10
SYNA 160115P00090000 P 01/15/16 90.0 22.00 26.30
SYNA 160115P00095000 P 01/15/16 95.0 25.60 29.80
SYNA 160115P00100000 P 01/15/16 100.0 29.50 33.40
SYNA 160115P00105000 P 01/15/16 105.0 33.60 37.40
SYNA 160115P00110000 P 01/15/16 110.0 37.60 41.70
SYNA 160115P00115000 P 01/15/16 115.0 42.00 45.90
SYNA 160115P00120000 P 01/15/16 120.0 46.20 50.20
SYNA 160115P00125000 P 01/15/16 125.0 50.60 54.50
SYNA 160115P00130000 P 01/15/16 130.0 55.00 59.00
SYNA 160115P00135000 P 01/15/16 135.0 60.00 63.50

OPRA data is delayed 15 minutes.