Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SYNA Feb 20 2010 17.50 8.50 -0.10 -1.16 8.50 8.50 8.20 8.90 368 10
SYNA Feb 20 2010 20.00 6.50 0.10 1.56 6.50 6.50 5.70 6.40 12 10
SYNA Feb 20 2010 23.00 2.30 -4.00 -63.49 2.30 2.30 2.95 3.20 80 10
SYNA Feb 20 2010 24.00 2.31 -0.02 -0.86 2.31 2.31 2.05 2.25 1 111
SYNA Feb 20 2010 25.00 1.35 -0.05 -3.57 1.35 1.35 1.20 1.35 4 1,914
SYNA Feb 20 2010 26.00 0.65 -0.13 -16.67 0.80 0.58 0.60 0.65 300 1,561
SYNA Feb 20 2010 27.00 0.25 — — 0.25 0.20 0.20 0.30 22 1,023
SYNA Feb 20 2010 28.00 0.10 -0.15 -60.00 0.10 0.10 0.05 0.15 1 949
SYNA Feb 20 2010 29.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 40 1,368
SYNA Feb 20 2010 30.00 0.03 — — 0.03 0.03 0.05 0.05 67 2,348
SYNA Feb 20 2010 31.00 0.10 0.06 150.00 0.10 0.10 0.05 0.10 11 2,921
SYNA Feb 20 2010 32.00 0.05 — — 0.05 0.05 0.05 0.10 32 3,584
SYNA Feb 20 2010 33.00 0.05 — — 0.05 0.05 0.05 0.05 7 582
SYNA Feb 20 2010 34.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 3 2,165
SYNA Feb 20 2010 35.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 5 359
SYNA Feb 20 2010 36.00 0.04 -0.21 -84.00 0.07 0.04 0.25 0.05 24 146
SYNA Feb 20 2010 37.00 0.10 -0.10 -50.00 0.10 0.10 0.15 0.05 15 184
SYNA Feb 20 2010 40.00 0.04 -0.03 -42.86 0.04 0.04 0.05 0.05 10 499
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SYNA Feb 20 2010 17.50 0.05 — — 0.05 0.05 0.05 0.05 378 378
SYNA Feb 20 2010 20.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 5 531
SYNA Feb 20 2010 23.00 0.10 — — 0.10 0.10 0.05 0.15 15 549
SYNA Feb 20 2010 24.00 0.14 -0.11 -44.00 0.14 0.14 0.10 0.20 2 464
SYNA Feb 20 2010 25.00 0.35 -0.10 -22.22 0.40 0.35 0.25 0.40 112 1,515
SYNA Feb 20 2010 26.00 0.72 0.07 10.77 0.72 0.60 0.65 0.75 52 1,728
SYNA Feb 20 2010 27.00 1.12 -0.28 -20.00 1.17 1.12 1.25 1.45 12 1,352
SYNA Feb 20 2010 28.00 2.00 -0.35 -14.89 2.00 2.00 2.00 2.25 20 3,844
SYNA Feb 20 2010 29.00 3.00 -0.10 -3.23 3.00 2.90 3.00 3.20 16 3,998
SYNA Feb 20 2010 30.00 3.97 -0.83 -17.29 3.97 3.97 3.90 4.40 6 2,820
SYNA Feb 20 2010 31.00 5.20 — — 5.20 5.20 4.90 5.40 20 1,860
SYNA Feb 20 2010 32.00 5.50 -1.30 -19.12 5.50 5.50 5.90 6.20 8 2,796
SYNA Feb 20 2010 33.00 7.60 1.00 15.15 7.60 7.60 6.90 7.30 10 986
SYNA Feb 20 2010 34.00 8.62 0.38 4.61 8.62 8.62 7.90 8.30 3 395
SYNA Feb 20 2010 35.00 8.60 0.40 4.88 8.60 8.60 8.90 9.50 32 1,020
SYNA Feb 20 2010 36.00 5.30 — — 5.30 5.30 9.60 10.50 15 15
SYNA Feb 20 2010 37.00 — — — — — 10.60 11.50 — —
SYNA Feb 20 2010 40.00 8.70 — — 8.70 8.70 13.60 14.50 4 4
Return to Top