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 23 2014 12:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 140517C00035000 C 05/17/14 35.0 30.20 32.40
SYNA 140517C00040000 C 05/17/14 40.0 25.60 27.50
SYNA 140517C00045000 C 05/17/14 45.0 20.40 22.30
SYNA 140517C00050000 C 05/17/14 50.0 15.70 17.50
SYNA 140517C00055000 C 05/17/14 55.0 11.30 12.90
SYNA 140517C00060000 C 05/17/14 60.0 7.80 8.70
SYNA 140517C00065000 C 05/17/14 65.0 4.90 5.40
SYNA 140517C00070000 C 05/17/14 70.0 2.70 3.00
SYNA 140517C00075000 C 05/17/14 75.0 1.40 1.55
SYNA 140517C00080000 C 05/17/14 80.0 0.65 0.85
SYNA 140517C00085000 C 05/17/14 85.0 0.25 0.50
SYNA 140517C00090000 C 05/17/14 90.0 0.10 0.35
SYNA 140517P00035000 P 05/17/14 35.0 0.00 0.25
SYNA 140517P00040000 P 05/17/14 40.0 0.00 0.25
SYNA 140517P00045000 P 05/17/14 45.0 0.05 0.25
SYNA 140517P00050000 P 05/17/14 50.0 0.25 0.40
SYNA 140517P00055000 P 05/17/14 55.0 0.70 0.75
SYNA 140517P00060000 P 05/17/14 60.0 1.50 1.70
SYNA 140517P00065000 P 05/17/14 65.0 3.20 3.50
SYNA 140517P00070000 P 05/17/14 70.0 5.80 6.20
SYNA 140517P00075000 P 05/17/14 75.0 9.40 10.80
SYNA 140517P00080000 P 05/17/14 80.0 13.60 15.20
SYNA 140517P00085000 P 05/17/14 85.0 18.20 20.10
SYNA 140517P00090000 P 05/17/14 90.0 22.80 25.30
SYNA 140621C00023000 C 06/21/14 23.0 41.70 45.10
SYNA 140621C00024000 C 06/21/14 24.0 40.70 44.70
SYNA 140621C00025000 C 06/21/14 25.0 39.70 43.70
SYNA 140621C00026000 C 06/21/14 26.0 38.60 42.80
SYNA 140621C00027000 C 06/21/14 27.0 37.60 41.70
SYNA 140621C00028000 C 06/21/14 28.0 36.60 40.60
SYNA 140621C00029000 C 06/21/14 29.0 35.60 39.50
SYNA 140621C00030000 C 06/21/14 30.0 35.60 38.50
SYNA 140621C00031000 C 06/21/14 31.0 34.30 36.60
SYNA 140621C00032000 C 06/21/14 32.0 33.60 35.60
SYNA 140621C00033000 C 06/21/14 33.0 32.30 34.60
SYNA 140621C00034000 C 06/21/14 34.0 31.60 33.50
SYNA 140621C00035000 C 06/21/14 35.0 30.40 32.50
SYNA 140621C00036000 C 06/21/14 36.0 29.30 31.50
SYNA 140621C00037000 C 06/21/14 37.0 28.70 30.60
SYNA 140621C00038000 C 06/21/14 38.0 27.70 29.60
SYNA 140621C00039000 C 06/21/14 39.0 26.70 28.60
SYNA 140621C00040000 C 06/21/14 40.0 25.60 27.70
SYNA 140621C00041000 C 06/21/14 41.0 24.80 26.70
SYNA 140621C00042000 C 06/21/14 42.0 23.80 25.60
SYNA 140621C00043000 C 06/21/14 43.0 22.70 24.80
SYNA 140621C00044000 C 06/21/14 44.0 21.60 23.80
SYNA 140621C00045000 C 06/21/14 45.0 20.90 22.70
SYNA 140621C00046000 C 06/21/14 46.0 19.80 21.80
SYNA 140621C00047000 C 06/21/14 47.0 19.10 20.90
SYNA 140621C00048000 C 06/21/14 48.0 17.90 19.90
SYNA 140621C00049000 C 06/21/14 49.0 17.10 19.00
SYNA 140621C00050000 C 06/21/14 50.0 16.40 18.00
SYNA 140621C00055000 C 06/21/14 55.0 12.00 13.60
SYNA 140621C00060000 C 06/21/14 60.0 8.60 9.60
SYNA 140621C00065000 C 06/21/14 65.0 6.00 6.40
SYNA 140621C00070000 C 06/21/14 70.0 3.70 4.10
SYNA 140621C00075000 C 06/21/14 75.0 2.20 2.50
SYNA 140621C00080000 C 06/21/14 80.0 1.30 1.55
SYNA 140621C00085000 C 06/21/14 85.0 0.70 0.95
SYNA 140621P00023000 P 06/21/14 23.0 0.00 0.40
SYNA 140621P00024000 P 06/21/14 24.0 0.00 0.35
SYNA 140621P00025000 P 06/21/14 25.0 0.00 0.40
SYNA 140621P00026000 P 06/21/14 26.0 0.00 0.40
SYNA 140621P00027000 P 06/21/14 27.0 0.00 0.40
SYNA 140621P00028000 P 06/21/14 28.0 0.00 0.40
SYNA 140621P00029000 P 06/21/14 29.0 0.00 0.05
SYNA 140621P00030000 P 06/21/14 30.0 0.00 0.05
SYNA 140621P00031000 P 06/21/14 31.0 0.00 0.05
SYNA 140621P00032000 P 06/21/14 32.0 0.00 0.05
SYNA 140621P00033000 P 06/21/14 33.0 0.00 0.30
SYNA 140621P00034000 P 06/21/14 34.0 0.00 0.25
SYNA 140621P00035000 P 06/21/14 35.0 0.00 0.25
SYNA 140621P00036000 P 06/21/14 36.0 0.05 0.30
SYNA 140621P00037000 P 06/21/14 37.0 0.05 0.30
SYNA 140621P00038000 P 06/21/14 38.0 0.10 0.20
SYNA 140621P00039000 P 06/21/14 39.0 0.10 0.35
SYNA 140621P00040000 P 06/21/14 40.0 0.10 0.30
SYNA 140621P00041000 P 06/21/14 41.0 0.15 0.40
SYNA 140621P00042000 P 06/21/14 42.0 0.15 0.40
SYNA 140621P00043000 P 06/21/14 43.0 0.15 0.50
SYNA 140621P00044000 P 06/21/14 44.0 0.25 0.50
SYNA 140621P00045000 P 06/21/14 45.0 0.30 0.60
SYNA 140621P00046000 P 06/21/14 46.0 0.35 0.60
SYNA 140621P00047000 P 06/21/14 47.0 0.40 0.65
SYNA 140621P00048000 P 06/21/14 48.0 0.45 0.70
SYNA 140621P00049000 P 06/21/14 49.0 0.50 0.75
SYNA 140621P00050000 P 06/21/14 50.0 0.60 1.10
SYNA 140621P00055000 P 06/21/14 55.0 1.25 1.50
SYNA 140621P00060000 P 06/21/14 60.0 2.35 2.60
SYNA 140621P00065000 P 06/21/14 65.0 4.10 4.50
SYNA 140621P00070000 P 06/21/14 70.0 6.80 7.20
SYNA 140621P00075000 P 06/21/14 75.0 10.30 10.90
SYNA 140621P00080000 P 06/21/14 80.0 14.00 15.70
SYNA 140621P00085000 P 06/21/14 85.0 18.50 20.20
SYNA 140920C00030000 C 09/20/14 30.0 35.10 37.70
SYNA 140920C00035000 C 09/20/14 35.0 30.30 32.70
SYNA 140920C00040000 C 09/20/14 40.0 26.20 27.90
SYNA 140920C00045000 C 09/20/14 45.0 21.80 23.10
SYNA 140920C00050000 C 09/20/14 50.0 17.30 19.20
SYNA 140920C00055000 C 09/20/14 55.0 13.70 15.30
SYNA 140920C00060000 C 09/20/14 60.0 11.20 11.90
SYNA 140920C00065000 C 09/20/14 65.0 8.50 8.90
SYNA 140920C00070000 C 09/20/14 70.0 6.30 6.60
SYNA 140920C00075000 C 09/20/14 75.0 4.50 4.80
SYNA 140920C00080000 C 09/20/14 80.0 3.20 3.60
SYNA 140920C00085000 C 09/20/14 85.0 2.25 2.55
SYNA 140920C00090000 C 09/20/14 90.0 1.55 1.85
SYNA 140920P00030000 P 09/20/14 30.0 0.05 0.30
SYNA 140920P00035000 P 09/20/14 35.0 0.20 0.50
SYNA 140920P00040000 P 09/20/14 40.0 0.55 0.80
SYNA 140920P00045000 P 09/20/14 45.0 1.05 1.30
SYNA 140920P00050000 P 09/20/14 50.0 1.80 2.05
SYNA 140920P00055000 P 09/20/14 55.0 2.95 3.30
SYNA 140920P00060000 P 09/20/14 60.0 4.60 4.90
SYNA 140920P00065000 P 09/20/14 65.0 6.70 7.10
SYNA 140920P00070000 P 09/20/14 70.0 9.40 9.80
SYNA 140920P00075000 P 09/20/14 75.0 12.60 13.10
SYNA 140920P00080000 P 09/20/14 80.0 16.20 16.90
SYNA 140920P00085000 P 09/20/14 85.0 20.20 21.60
SYNA 140920P00090000 P 09/20/14 90.0 24.50 26.00
SYNA 141220C00030000 C 12/20/14 30.0 35.90 37.90
SYNA 141220C00035000 C 12/20/14 35.0 31.10 33.40
SYNA 141220C00040000 C 12/20/14 40.0 26.80 29.00
SYNA 141220C00045000 C 12/20/14 45.0 22.60 24.90
SYNA 141220C00050000 C 12/20/14 50.0 18.70 20.70
SYNA 141220C00055000 C 12/20/14 55.0 15.20 17.30
SYNA 141220C00060000 C 12/20/14 60.0 12.80 13.60
SYNA 141220C00065000 C 12/20/14 65.0 10.20 10.80
SYNA 141220C00070000 C 12/20/14 70.0 8.00 8.60
SYNA 141220C00075000 C 12/20/14 75.0 6.20 6.80
SYNA 141220C00080000 C 12/20/14 80.0 4.80 5.20
SYNA 141220C00085000 C 12/20/14 85.0 3.60 4.10
SYNA 141220C00090000 C 12/20/14 90.0 2.80 3.30
SYNA 141220P00030000 P 12/20/14 30.0 0.20 0.50
SYNA 141220P00035000 P 12/20/14 35.0 0.50 0.80
SYNA 141220P00040000 P 12/20/14 40.0 1.05 1.35
SYNA 141220P00045000 P 12/20/14 45.0 1.75 2.15
SYNA 141220P00050000 P 12/20/14 50.0 2.85 3.30
SYNA 141220P00055000 P 12/20/14 55.0 4.30 4.70
SYNA 141220P00060000 P 12/20/14 60.0 6.10 6.60
SYNA 141220P00065000 P 12/20/14 65.0 8.40 8.90
SYNA 141220P00070000 P 12/20/14 70.0 11.10 11.60
SYNA 141220P00075000 P 12/20/14 75.0 14.30 14.90
SYNA 141220P00080000 P 12/20/14 80.0 17.80 18.50
SYNA 141220P00085000 P 12/20/14 85.0 21.50 22.40
SYNA 141220P00090000 P 12/20/14 90.0 25.10 27.20
SYNA 150117C00020000 C 01/17/15 20.0 45.60 48.00
SYNA 150117C00023000 C 01/17/15 23.0 42.70 45.00
SYNA 150117C00025000 C 01/17/15 25.0 40.70 43.10
SYNA 150117C00028000 C 01/17/15 28.0 37.90 40.30
SYNA 150117C00030000 C 01/17/15 30.0 35.10 38.00
SYNA 150117C00033000 C 01/17/15 33.0 32.70 35.20
SYNA 150117C00035000 C 01/17/15 35.0 30.90 33.30
SYNA 150117C00037000 C 01/17/15 37.0 29.00 31.50
SYNA 150117C00040000 C 01/17/15 40.0 26.40 28.90
SYNA 150117C00042000 C 01/17/15 42.0 24.70 27.50
SYNA 150117C00045000 C 01/17/15 45.0 22.30 25.20
SYNA 150117C00047000 C 01/17/15 47.0 20.80 23.30
SYNA 150117C00050000 C 01/17/15 50.0 19.00 20.50
SYNA 150117C00055000 C 01/17/15 55.0 15.40 17.50
SYNA 150117C00060000 C 01/17/15 60.0 12.90 14.10
SYNA 150117C00065000 C 01/17/15 65.0 10.40 11.30
SYNA 150117C00070000 C 01/17/15 70.0 8.40 9.00
SYNA 150117C00075000 C 01/17/15 75.0 6.50 7.10
SYNA 150117C00080000 C 01/17/15 80.0 5.00 5.40
SYNA 150117C00085000 C 01/17/15 85.0 3.90 4.40
SYNA 150117C00090000 C 01/17/15 90.0 2.95 3.50
SYNA 150117P00020000 P 01/17/15 20.0 0.00 0.35
SYNA 150117P00023000 P 01/17/15 23.0 0.00 0.40
SYNA 150117P00025000 P 01/17/15 25.0 0.05 0.55
SYNA 150117P00028000 P 01/17/15 28.0 0.10 0.60
SYNA 150117P00030000 P 01/17/15 30.0 0.20 0.65
SYNA 150117P00033000 P 01/17/15 33.0 0.35 0.85
SYNA 150117P00035000 P 01/17/15 35.0 0.55 1.05
SYNA 150117P00037000 P 01/17/15 37.0 0.65 1.20
SYNA 150117P00040000 P 01/17/15 40.0 1.00 1.60
SYNA 150117P00042000 P 01/17/15 42.0 1.35 1.85
SYNA 150117P00045000 P 01/17/15 45.0 1.75 2.40
SYNA 150117P00047000 P 01/17/15 47.0 2.15 2.80
SYNA 150117P00050000 P 01/17/15 50.0 2.95 3.60
SYNA 150117P00055000 P 01/17/15 55.0 4.50 5.10
SYNA 150117P00060000 P 01/17/15 60.0 6.40 7.00
SYNA 150117P00065000 P 01/17/15 65.0 8.70 9.40
SYNA 150117P00070000 P 01/17/15 70.0 11.40 12.20
SYNA 150117P00075000 P 01/17/15 75.0 14.60 15.30
SYNA 150117P00080000 P 01/17/15 80.0 17.80 19.00
SYNA 150117P00085000 P 01/17/15 85.0 21.40 22.90
SYNA 150117P00090000 P 01/17/15 90.0 25.30 27.90
SYNA 160115C00025000 C 01/15/16 25.0 41.30 44.20
SYNA 160115C00028000 C 01/15/16 28.0 38.70 41.20
SYNA 160115C00030000 C 01/15/16 30.0 37.00 40.00
SYNA 160115C00033000 C 01/15/16 33.0 34.70 37.30
SYNA 160115C00035000 C 01/15/16 35.0 33.00 35.70
SYNA 160115C00038000 C 01/15/16 38.0 30.70 34.00
SYNA 160115C00040000 C 01/15/16 40.0 28.50 32.40
SYNA 160115C00042000 C 01/15/16 42.0 26.80 31.20
SYNA 160115C00045000 C 01/15/16 45.0 25.90 28.60
SYNA 160115C00047000 C 01/15/16 47.0 24.60 27.30
SYNA 160115C00050000 C 01/15/16 50.0 22.70 25.00
SYNA 160115C00055000 C 01/15/16 55.0 20.00 22.40
SYNA 160115C00060000 C 01/15/16 60.0 17.50 19.80
SYNA 160115C00065000 C 01/15/16 65.0 14.70 17.40
SYNA 160115C00070000 C 01/15/16 70.0 11.70 15.90
SYNA 160115C00075000 C 01/15/16 75.0 11.10 13.20
SYNA 160115C00080000 C 01/15/16 80.0 9.70 11.80
SYNA 160115C00085000 C 01/15/16 85.0 8.30 10.40
SYNA 160115C00090000 C 01/15/16 90.0 5.60 9.80
SYNA 160115P00025000 P 01/15/16 25.0 0.55 2.20
SYNA 160115P00028000 P 01/15/16 28.0 0.90 1.65
SYNA 160115P00030000 P 01/15/16 30.0 1.25 1.95
SYNA 160115P00033000 P 01/15/16 33.0 1.65 2.65
SYNA 160115P00035000 P 01/15/16 35.0 1.30 3.60
SYNA 160115P00038000 P 01/15/16 38.0 1.20 5.70
SYNA 160115P00040000 P 01/15/16 40.0 2.40 4.80
SYNA 160115P00042000 P 01/15/16 42.0 1.90 6.60
SYNA 160115P00045000 P 01/15/16 45.0 3.00 7.50
SYNA 160115P00047000 P 01/15/16 47.0 5.20 6.90
SYNA 160115P00050000 P 01/15/16 50.0 6.10 7.50
SYNA 160115P00055000 P 01/15/16 55.0 8.00 9.60
SYNA 160115P00060000 P 01/15/16 60.0 9.20 13.70
SYNA 160115P00065000 P 01/15/16 65.0 12.50 15.00
SYNA 160115P00070000 P 01/15/16 70.0 15.70 17.90
SYNA 160115P00075000 P 01/15/16 75.0 18.60 21.00
SYNA 160115P00080000 P 01/15/16 80.0 22.00 24.50
SYNA 160115P00085000 P 01/15/16 85.0 25.20 28.10
SYNA 160115P00090000 P 01/15/16 90.0 29.00 31.90

OPRA data is delayed 15 minutes.