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 (2016-09-16)Premium Content

Synaptics Incorporated (SYNA)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 161209C00030000 C 12/09/16 30.0 20.30 24.00
SYNA 161209C00035000 C 12/09/16 35.0 15.10 19.60
SYNA 161209C00040000 C 12/09/16 40.0 10.90 14.60
SYNA 161209C00045000 C 12/09/16 45.0 5.40 9.40
SYNA 161209C00046000 C 12/09/16 46.0 4.40 8.30
SYNA 161209C00046500 C 12/09/16 46.5 3.90 8.00
SYNA 161209C00047000 C 12/09/16 47.0 3.50 7.00
SYNA 161209C00047500 C 12/09/16 47.5 2.95 6.50
SYNA 161209C00048000 C 12/09/16 48.0 3.20 6.10
SYNA 161209C00048500 C 12/09/16 48.5 2.85 5.60
SYNA 161209C00049000 C 12/09/16 49.0 2.45 5.20
SYNA 161209C00049500 C 12/09/16 49.5 2.00 4.90
SYNA 161209C00050000 C 12/09/16 50.0 2.35 4.50
SYNA 161209C00050500 C 12/09/16 50.5 1.50 4.20
SYNA 161209C00051000 C 12/09/16 51.0 1.95 3.20
SYNA 161209C00051500 C 12/09/16 51.5 1.65 3.10
SYNA 161209C00052000 C 12/09/16 52.0 0.95 2.55
SYNA 161209C00052500 C 12/09/16 52.5 0.70 2.30
SYNA 161209C00053000 C 12/09/16 53.0 0.50 2.05
SYNA 161209C00053500 C 12/09/16 53.5 0.30 1.85
SYNA 161209C00054000 C 12/09/16 54.0 0.25 0.75
SYNA 161209C00054500 C 12/09/16 54.5 0.20 1.40
SYNA 161209C00055000 C 12/09/16 55.0 0.10 0.60
SYNA 161209C00055500 C 12/09/16 55.5 0.25 0.80
SYNA 161209C00056000 C 12/09/16 56.0 0.15 0.65
SYNA 161209C00056500 C 12/09/16 56.5 0.25 1.15
SYNA 161209C00057000 C 12/09/16 57.0 0.00 2.45
SYNA 161209C00057500 C 12/09/16 57.5 0.00 2.45
SYNA 161209C00058000 C 12/09/16 58.0 0.00 0.95
SYNA 161209C00058500 C 12/09/16 58.5 0.00 2.30
SYNA 161209C00059000 C 12/09/16 59.0 0.00 0.45
SYNA 161209C00059500 C 12/09/16 59.5 0.00 2.20
SYNA 161209C00060000 C 12/09/16 60.0 0.00 1.25
SYNA 161209C00060500 C 12/09/16 60.5 0.00 2.25
SYNA 161209C00061000 C 12/09/16 61.0 0.00 2.20
SYNA 161209C00061500 C 12/09/16 61.5 0.00 2.15
SYNA 161209C00062000 C 12/09/16 62.0 0.00 2.15
SYNA 161209C00062500 C 12/09/16 62.5 0.00 2.15
SYNA 161209C00063000 C 12/09/16 63.0 0.00 0.50
SYNA 161209C00063500 C 12/09/16 63.5 0.00 2.10
SYNA 161209C00064000 C 12/09/16 64.0 0.00 2.15
SYNA 161209C00064500 C 12/09/16 64.5 0.00 0.50
SYNA 161209C00065000 C 12/09/16 65.0 0.00 0.50
SYNA 161209C00065500 C 12/09/16 65.5 0.00 1.25
SYNA 161209C00066000 C 12/09/16 66.0 0.00 2.10
SYNA 161209C00066500 C 12/09/16 66.5 0.00 0.50
SYNA 161209C00067000 C 12/09/16 67.0 0.00 0.50
SYNA 161209C00067500 C 12/09/16 67.5 0.00 0.50
SYNA 161209C00068000 C 12/09/16 68.0 0.00 2.05
SYNA 161209C00068500 C 12/09/16 68.5 0.00 2.15
SYNA 161209C00069000 C 12/09/16 69.0 0.00 2.15
SYNA 161209C00069500 C 12/09/16 69.5 0.00 2.15
SYNA 161209C00070000 C 12/09/16 70.0 0.00 2.15
SYNA 161209C00070500 C 12/09/16 70.5 0.00 2.15
SYNA 161209C00071000 C 12/09/16 71.0 0.00 0.50
SYNA 161209C00071500 C 12/09/16 71.5 0.00 0.50
SYNA 161209C00072000 C 12/09/16 72.0 0.00 2.10
SYNA 161209C00072500 C 12/09/16 72.5 0.00 2.15
SYNA 161209C00073000 C 12/09/16 73.0 0.00 2.10
SYNA 161209C00073500 C 12/09/16 73.5 0.00 2.15
SYNA 161209C00074000 C 12/09/16 74.0 0.00 0.50
SYNA 161209C00074500 C 12/09/16 74.5 0.00 1.25
SYNA 161209C00075000 C 12/09/16 75.0 0.00 2.15
SYNA 161209C00075500 C 12/09/16 75.5 0.00 2.10
SYNA 161209C00080000 C 12/09/16 80.0 0.00 1.85
SYNA 161209P00030000 P 12/09/16 30.0 0.00 0.60
SYNA 161209P00035000 P 12/09/16 35.0 0.00 2.10
SYNA 161209P00040000 P 12/09/16 40.0 0.00 2.05
SYNA 161209P00045000 P 12/09/16 45.0 0.00 1.85
SYNA 161209P00046000 P 12/09/16 46.0 0.10 2.20
SYNA 161209P00046500 P 12/09/16 46.5 0.00 2.20
SYNA 161209P00047000 P 12/09/16 47.0 0.00 2.15
SYNA 161209P00047500 P 12/09/16 47.5 0.00 2.25
SYNA 161209P00048000 P 12/09/16 48.0 0.00 1.40
SYNA 161209P00048500 P 12/09/16 48.5 0.20 1.60
SYNA 161209P00049000 P 12/09/16 49.0 0.25 0.60
SYNA 161209P00049500 P 12/09/16 49.5 0.30 1.50
SYNA 161209P00050000 P 12/09/16 50.0 0.40 1.45
SYNA 161209P00050500 P 12/09/16 50.5 0.50 2.90
SYNA 161209P00051000 P 12/09/16 51.0 0.55 2.35
SYNA 161209P00051500 P 12/09/16 51.5 0.70 2.45
SYNA 161209P00052000 P 12/09/16 52.0 0.20 2.65
SYNA 161209P00052500 P 12/09/16 52.5 0.55 2.30
SYNA 161209P00053000 P 12/09/16 53.0 0.50 3.30
SYNA 161209P00053500 P 12/09/16 53.5 1.05 3.40
SYNA 161209P00054000 P 12/09/16 54.0 1.85 3.90
SYNA 161209P00054500 P 12/09/16 54.5 1.70 4.10
SYNA 161209P00055000 P 12/09/16 55.0 1.35 4.50
SYNA 161209P00055500 P 12/09/16 55.5 1.70 4.80
SYNA 161209P00056000 P 12/09/16 56.0 2.80 5.30
SYNA 161209P00056500 P 12/09/16 56.5 3.30 5.80
SYNA 161209P00057000 P 12/09/16 57.0 3.70 6.20
SYNA 161209P00057500 P 12/09/16 57.5 3.70 6.60
SYNA 161209P00058000 P 12/09/16 58.0 4.20 7.20
SYNA 161209P00058500 P 12/09/16 58.5 4.70 7.70
SYNA 161209P00059000 P 12/09/16 59.0 5.10 8.20
SYNA 161209P00059500 P 12/09/16 59.5 5.60 8.60
SYNA 161209P00060000 P 12/09/16 60.0 6.50 9.60
SYNA 161209P00060500 P 12/09/16 60.5 6.60 9.70
SYNA 161209P00061000 P 12/09/16 61.0 7.00 10.20
SYNA 161209P00061500 P 12/09/16 61.5 7.40 11.00
SYNA 161209P00062000 P 12/09/16 62.0 8.00 11.50
SYNA 161209P00062500 P 12/09/16 62.5 8.30 12.20
SYNA 161209P00063000 P 12/09/16 63.0 8.60 12.50
SYNA 161209P00063500 P 12/09/16 63.5 9.50 13.20
SYNA 161209P00064000 P 12/09/16 64.0 9.50 13.20
SYNA 161209P00064500 P 12/09/16 64.5 9.90 13.70
SYNA 161209P00065000 P 12/09/16 65.0 10.50 14.10
SYNA 161209P00065500 P 12/09/16 65.5 10.70 14.60
SYNA 161209P00066000 P 12/09/16 66.0 11.10 15.10
SYNA 161209P00066500 P 12/09/16 66.5 11.70 15.60
SYNA 161209P00067000 P 12/09/16 67.0 12.70 16.10
SYNA 161209P00067500 P 12/09/16 67.5 13.10 16.60
SYNA 161209P00068000 P 12/09/16 68.0 13.10 17.10
SYNA 161209P00068500 P 12/09/16 68.5 13.70 17.60
SYNA 161209P00069000 P 12/09/16 69.0 14.50 18.10
SYNA 161209P00069500 P 12/09/16 69.5 14.70 18.60
SYNA 161209P00070000 P 12/09/16 70.0 15.10 19.60
SYNA 161209P00070500 P 12/09/16 70.5 16.10 20.40
SYNA 161209P00071000 P 12/09/16 71.0 16.50 20.80
SYNA 161209P00071500 P 12/09/16 71.5 17.00 21.40
SYNA 161209P00072000 P 12/09/16 72.0 17.10 21.40
SYNA 161209P00072500 P 12/09/16 72.5 18.00 22.30
SYNA 161209P00073000 P 12/09/16 73.0 18.50 23.00
SYNA 161209P00073500 P 12/09/16 73.5 19.10 23.40
SYNA 161209P00074000 P 12/09/16 74.0 19.50 24.00
SYNA 161209P00074500 P 12/09/16 74.5 19.70 23.90
SYNA 161209P00075000 P 12/09/16 75.0 20.50 24.80
SYNA 161209P00075500 P 12/09/16 75.5 21.00 25.40
SYNA 161209P00080000 P 12/09/16 80.0 26.40 29.10
SYNA 161216C00025000 C 12/16/16 25.0 26.10 28.90
SYNA 161216C00030000 C 12/16/16 30.0 20.60 24.50
SYNA 161216C00035000 C 12/16/16 35.0 15.60 19.00
SYNA 161216C00040000 C 12/16/16 40.0 10.70 14.00
SYNA 161216C00045000 C 12/16/16 45.0 6.20 9.20
SYNA 161216C00046000 C 12/16/16 46.0 5.50 8.20
SYNA 161216C00046500 C 12/16/16 46.5 5.00 7.80
SYNA 161216C00047000 C 12/16/16 47.0 4.70 7.40
SYNA 161216C00047500 C 12/16/16 47.5 4.40 6.90
SYNA 161216C00048000 C 12/16/16 48.0 3.80 6.50
SYNA 161216C00048500 C 12/16/16 48.5 3.40 6.10
SYNA 161216C00049000 C 12/16/16 49.0 3.50 5.00
SYNA 161216C00049500 C 12/16/16 49.5 3.40 4.70
SYNA 161216C00050000 C 12/16/16 50.0 2.65 4.40
SYNA 161216C00050500 C 12/16/16 50.5 2.90 3.70
SYNA 161216C00051000 C 12/16/16 51.0 2.55 3.30
SYNA 161216C00051500 C 12/16/16 51.5 2.25 3.00
SYNA 161216C00052000 C 12/16/16 52.0 1.95 2.55
SYNA 161216C00052500 C 12/16/16 52.5 1.40 2.30
SYNA 161216C00053000 C 12/16/16 53.0 1.20 2.10
SYNA 161216C00053500 C 12/16/16 53.5 0.95 1.90
SYNA 161216C00054000 C 12/16/16 54.0 0.85 1.75
SYNA 161216C00054500 C 12/16/16 54.5 0.65 1.60
SYNA 161216C00055000 C 12/16/16 55.0 0.45 1.45
SYNA 161216C00055500 C 12/16/16 55.5 0.20 1.25
SYNA 161216C00056000 C 12/16/16 56.0 0.20 1.25
SYNA 161216C00056500 C 12/16/16 56.5 0.05 1.25
SYNA 161216C00057000 C 12/16/16 57.0 0.05 2.80
SYNA 161216C00057500 C 12/16/16 57.5 0.20 2.60
SYNA 161216C00058000 C 12/16/16 58.0 0.15 2.55
SYNA 161216C00058500 C 12/16/16 58.5 0.15 2.50
SYNA 161216C00059000 C 12/16/16 59.0 0.10 2.45
SYNA 161216C00059500 C 12/16/16 59.5 0.05 0.70
SYNA 161216C00060000 C 12/16/16 60.0 0.15 0.60
SYNA 161216C00060500 C 12/16/16 60.5 0.05 2.40
SYNA 161216C00061000 C 12/16/16 61.0 0.00 2.40
SYNA 161216C00061500 C 12/16/16 61.5 0.00 2.35
SYNA 161216C00062000 C 12/16/16 62.0 0.00 2.30
SYNA 161216C00062500 C 12/16/16 62.5 0.00 2.30
SYNA 161216C00063000 C 12/16/16 63.0 0.00 2.25
SYNA 161216C00063500 C 12/16/16 63.5 0.00 2.25
SYNA 161216C00064000 C 12/16/16 64.0 0.00 2.25
SYNA 161216C00064500 C 12/16/16 64.5 0.00 2.30
SYNA 161216C00065000 C 12/16/16 65.0 0.00 1.15
SYNA 161216C00065500 C 12/16/16 65.5 0.00 2.20
SYNA 161216C00066000 C 12/16/16 66.0 0.00 2.25
SYNA 161216C00066500 C 12/16/16 66.5 0.00 2.20
SYNA 161216C00067000 C 12/16/16 67.0 0.00 2.25
SYNA 161216C00067500 C 12/16/16 67.5 0.00 2.25
SYNA 161216C00068000 C 12/16/16 68.0 0.00 2.20
SYNA 161216C00068500 C 12/16/16 68.5 0.00 2.25
SYNA 161216C00069000 C 12/16/16 69.0 0.00 2.20
SYNA 161216C00069500 C 12/16/16 69.5 0.00 2.15
SYNA 161216C00070000 C 12/16/16 70.0 0.05 2.10
SYNA 161216C00070500 C 12/16/16 70.5 0.00 2.15
SYNA 161216C00071000 C 12/16/16 71.0 0.00 1.30
SYNA 161216C00071500 C 12/16/16 71.5 0.00 2.20
SYNA 161216C00072000 C 12/16/16 72.0 0.00 0.35
SYNA 161216C00072500 C 12/16/16 72.5 0.00 0.35
SYNA 161216C00073000 C 12/16/16 73.0 0.00 2.15
SYNA 161216C00073500 C 12/16/16 73.5 0.00 2.15
SYNA 161216C00074000 C 12/16/16 74.0 0.00 2.20
SYNA 161216C00074500 C 12/16/16 74.5 0.00 2.10
SYNA 161216C00075000 C 12/16/16 75.0 0.00 0.35
SYNA 161216C00080000 C 12/16/16 80.0 0.00 0.35
SYNA 161216C00085000 C 12/16/16 85.0 0.00 0.35
SYNA 161216C00090000 C 12/16/16 90.0 0.00 0.35
SYNA 161216C00095000 C 12/16/16 95.0 0.00 0.40
SYNA 161216C00100000 C 12/16/16 100.0 0.00 2.10
SYNA 161216C00105000 C 12/16/16 105.0 0.00 2.05
SYNA 161216C00110000 C 12/16/16 110.0 0.00 2.15
SYNA 161216C00115000 C 12/16/16 115.0 0.00 2.15
SYNA 161216C00120000 C 12/16/16 120.0 0.00 2.10
SYNA 161216C00125000 C 12/16/16 125.0 0.00 2.15
SYNA 161216C00130000 C 12/16/16 130.0 0.00 2.05
SYNA 161216P00025000 P 12/16/16 25.0 0.00 2.10
SYNA 161216P00030000 P 12/16/16 30.0 0.00 2.15
SYNA 161216P00035000 P 12/16/16 35.0 0.00 0.20
SYNA 161216P00040000 P 12/16/16 40.0 0.05 0.85
SYNA 161216P00045000 P 12/16/16 45.0 0.15 2.55
SYNA 161216P00046000 P 12/16/16 46.0 0.00 2.70
SYNA 161216P00046500 P 12/16/16 46.5 0.05 2.80
SYNA 161216P00047000 P 12/16/16 47.0 0.10 2.80
SYNA 161216P00047500 P 12/16/16 47.5 0.25 2.80
SYNA 161216P00048000 P 12/16/16 48.0 0.50 2.90
SYNA 161216P00048500 P 12/16/16 48.5 0.55 3.10
SYNA 161216P00049000 P 12/16/16 49.0 0.70 1.25
SYNA 161216P00049500 P 12/16/16 49.5 0.80 1.40
SYNA 161216P00050000 P 12/16/16 50.0 0.85 1.50
SYNA 161216P00050500 P 12/16/16 50.5 1.05 1.70
SYNA 161216P00051000 P 12/16/16 51.0 1.15 1.85
SYNA 161216P00051500 P 12/16/16 51.5 1.40 2.05
SYNA 161216P00052000 P 12/16/16 52.0 1.60 2.30
SYNA 161216P00052500 P 12/16/16 52.5 1.80 2.50
SYNA 161216P00053000 P 12/16/16 53.0 2.00 2.80
SYNA 161216P00053500 P 12/16/16 53.5 2.35 3.20
SYNA 161216P00054000 P 12/16/16 54.0 1.85 3.50
SYNA 161216P00054500 P 12/16/16 54.5 2.55 4.50
SYNA 161216P00055000 P 12/16/16 55.0 3.20 5.00
SYNA 161216P00055500 P 12/16/16 55.5 2.90 5.10
SYNA 161216P00056000 P 12/16/16 56.0 3.20 6.40
SYNA 161216P00056500 P 12/16/16 56.5 3.60 6.80
SYNA 161216P00057000 P 12/16/16 57.0 3.90 7.20
SYNA 161216P00057500 P 12/16/16 57.5 4.40 7.50
SYNA 161216P00058000 P 12/16/16 58.0 4.80 8.00
SYNA 161216P00058500 P 12/16/16 58.5 5.20 8.40
SYNA 161216P00059000 P 12/16/16 59.0 5.60 8.90
SYNA 161216P00059500 P 12/16/16 59.5 6.20 9.30
SYNA 161216P00060000 P 12/16/16 60.0 7.20 9.60
SYNA 161216P00060500 P 12/16/16 60.5 7.20 10.30
SYNA 161216P00061000 P 12/16/16 61.0 7.50 10.60
SYNA 161216P00061500 P 12/16/16 61.5 8.00 11.20
SYNA 161216P00062000 P 12/16/16 62.0 8.60 11.50
SYNA 161216P00062500 P 12/16/16 62.5 9.00 12.40
SYNA 161216P00063000 P 12/16/16 63.0 9.50 12.80
SYNA 161216P00063500 P 12/16/16 63.5 10.00 13.20
SYNA 161216P00064000 P 12/16/16 64.0 10.50 13.60
SYNA 161216P00064500 P 12/16/16 64.5 11.10 14.20
SYNA 161216P00065000 P 12/16/16 65.0 11.60 14.60
SYNA 161216P00065500 P 12/16/16 65.5 11.90 15.20
SYNA 161216P00066000 P 12/16/16 66.0 12.40 15.60
SYNA 161216P00066500 P 12/16/16 66.5 12.90 16.20
SYNA 161216P00067000 P 12/16/16 67.0 13.40 16.70
SYNA 161216P00067500 P 12/16/16 67.5 13.90 17.40
SYNA 161216P00068000 P 12/16/16 68.0 14.20 17.70
SYNA 161216P00068500 P 12/16/16 68.5 14.90 18.40
SYNA 161216P00069000 P 12/16/16 69.0 15.40 18.80
SYNA 161216P00069500 P 12/16/16 69.5 16.00 19.40
SYNA 161216P00070000 P 12/16/16 70.0 16.70 19.50
SYNA 161216P00070500 P 12/16/16 70.5 17.00 20.30
SYNA 161216P00071000 P 12/16/16 71.0 17.40 20.80
SYNA 161216P00071500 P 12/16/16 71.5 17.90 21.40
SYNA 161216P00072000 P 12/16/16 72.0 18.40 21.80
SYNA 161216P00072500 P 12/16/16 72.5 18.80 22.20
SYNA 161216P00073000 P 12/16/16 73.0 19.30 23.00
SYNA 161216P00073500 P 12/16/16 73.5 19.90 23.40
SYNA 161216P00074000 P 12/16/16 74.0 20.20 23.80
SYNA 161216P00074500 P 12/16/16 74.5 21.50 24.20
SYNA 161216P00075000 P 12/16/16 75.0 21.60 24.50
SYNA 161216P00080000 P 12/16/16 80.0 26.80 29.10
SYNA 161216P00085000 P 12/16/16 85.0 31.20 34.80
SYNA 161216P00090000 P 12/16/16 90.0 36.10 40.00
SYNA 161216P00095000 P 12/16/16 95.0 40.60 44.80
SYNA 161216P00100000 P 12/16/16 100.0 45.90 49.80
SYNA 161216P00105000 P 12/16/16 105.0 50.90 54.80
SYNA 161216P00110000 P 12/16/16 110.0 55.60 60.00
SYNA 161216P00115000 P 12/16/16 115.0 60.60 64.80
SYNA 161216P00120000 P 12/16/16 120.0 65.60 70.00
SYNA 161216P00125000 P 12/16/16 125.0 70.70 75.00
SYNA 161216P00130000 P 12/16/16 130.0 76.00 79.70
SYNA 161223C00035000 C 12/23/16 35.0 15.90 18.80
SYNA 161223C00040000 C 12/23/16 40.0 11.00 13.80
SYNA 161223C00045000 C 12/23/16 45.0 6.00 8.90
SYNA 161223C00046000 C 12/23/16 46.0 5.60 8.30
SYNA 161223C00046500 C 12/23/16 46.5 5.30 7.80
SYNA 161223C00047000 C 12/23/16 47.0 4.90 7.60
SYNA 161223C00047500 C 12/23/16 47.5 4.50 7.30
SYNA 161223C00048000 C 12/23/16 48.0 3.90 7.00
SYNA 161223C00048500 C 12/23/16 48.5 3.70 6.40
SYNA 161223C00049000 C 12/23/16 49.0 3.80 6.00
SYNA 161223C00049500 C 12/23/16 49.5 3.90 5.70
SYNA 161223C00050000 C 12/23/16 50.0 3.50 5.40
SYNA 161223C00050500 C 12/23/16 50.5 3.20 4.50
SYNA 161223C00051000 C 12/23/16 51.0 2.90 4.20
SYNA 161223C00051500 C 12/23/16 51.5 2.60 3.50
SYNA 161223C00052000 C 12/23/16 52.0 2.05 3.60
SYNA 161223C00052500 C 12/23/16 52.5 1.75 3.90
SYNA 161223C00053000 C 12/23/16 53.0 1.60 3.10
SYNA 161223C00053500 C 12/23/16 53.5 1.35 2.95
SYNA 161223C00054000 C 12/23/16 54.0 1.10 2.70
SYNA 161223C00054500 C 12/23/16 54.5 1.05 2.90
SYNA 161223C00055000 C 12/23/16 55.0 1.00 2.15
SYNA 161223C00055500 C 12/23/16 55.5 1.00 1.80
SYNA 161223C00056000 C 12/23/16 56.0 0.85 1.80
SYNA 161223C00056500 C 12/23/16 56.5 0.75 2.30
SYNA 161223C00057000 C 12/23/16 57.0 0.65 1.60
SYNA 161223C00057500 C 12/23/16 57.5 0.25 2.70
SYNA 161223C00058000 C 12/23/16 58.0 0.50 1.35
SYNA 161223C00058500 C 12/23/16 58.5 0.05 1.25
SYNA 161223C00059000 C 12/23/16 59.0 0.10 1.45
SYNA 161223C00059500 C 12/23/16 59.5 0.05 1.45
SYNA 161223C00060000 C 12/23/16 60.0 0.05 1.25
SYNA 161223C00060500 C 12/23/16 60.5 0.05 0.95
SYNA 161223C00061000 C 12/23/16 61.0 0.00 2.00
SYNA 161223C00061500 C 12/23/16 61.5 0.00 2.45
SYNA 161223C00062000 C 12/23/16 62.0 0.00 2.40
SYNA 161223C00065000 C 12/23/16 65.0 0.00 2.15
SYNA 161223C00070000 C 12/23/16 70.0 0.00 2.10
SYNA 161223C00075000 C 12/23/16 75.0 0.00 2.10
SYNA 161223C00080000 C 12/23/16 80.0 0.00 2.15
SYNA 161223P00035000 P 12/23/16 35.0 0.00 2.15
SYNA 161223P00040000 P 12/23/16 40.0 0.00 2.05
SYNA 161223P00045000 P 12/23/16 45.0 0.05 2.40
SYNA 161223P00046000 P 12/23/16 46.0 0.05 0.95
SYNA 161223P00046500 P 12/23/16 46.5 0.15 1.30
SYNA 161223P00047000 P 12/23/16 47.0 0.55 1.50
SYNA 161223P00047500 P 12/23/16 47.5 0.60 1.30
SYNA 161223P00048000 P 12/23/16 48.0 0.70 1.90
SYNA 161223P00048500 P 12/23/16 48.5 0.80 1.90
SYNA 161223P00049000 P 12/23/16 49.0 0.95 2.85
SYNA 161223P00049500 P 12/23/16 49.5 1.10 2.45
SYNA 161223P00050000 P 12/23/16 50.0 1.20 2.00
SYNA 161223P00050500 P 12/23/16 50.5 1.40 2.95
SYNA 161223P00051000 P 12/23/16 51.0 1.60 2.85
SYNA 161223P00051500 P 12/23/16 51.5 1.60 3.10
SYNA 161223P00052000 P 12/23/16 52.0 1.75 3.10
SYNA 161223P00052500 P 12/23/16 52.5 2.05 3.80
SYNA 161223P00053000 P 12/23/16 53.0 1.90 3.80
SYNA 161223P00053500 P 12/23/16 53.5 2.10 4.00
SYNA 161223P00054000 P 12/23/16 54.0 3.00 5.40
SYNA 161223P00054500 P 12/23/16 54.5 3.10 5.70
SYNA 161223P00055000 P 12/23/16 55.0 3.40 4.90
SYNA 161223P00055500 P 12/23/16 55.5 3.90 5.70
SYNA 161223P00056000 P 12/23/16 56.0 4.30 6.70
SYNA 161223P00056500 P 12/23/16 56.5 4.00 6.40
SYNA 161223P00057000 P 12/23/16 57.0 4.40 6.80
SYNA 161223P00057500 P 12/23/16 57.5 4.60 7.30
SYNA 161223P00058000 P 12/23/16 58.0 5.20 7.70
SYNA 161223P00058500 P 12/23/16 58.5 5.70 8.00
SYNA 161223P00059000 P 12/23/16 59.0 6.00 8.50
SYNA 161223P00059500 P 12/23/16 59.5 6.30 9.10
SYNA 161223P00060000 P 12/23/16 60.0 6.90 9.40
SYNA 161223P00060500 P 12/23/16 60.5 7.20 10.00
SYNA 161223P00061000 P 12/23/16 61.0 7.60 10.40
SYNA 161223P00061500 P 12/23/16 61.5 8.90 10.90
SYNA 161223P00062000 P 12/23/16 62.0 8.50 11.40
SYNA 161223P00065000 P 12/23/16 65.0 11.40 14.20
SYNA 161223P00070000 P 12/23/16 70.0 16.30 19.20
SYNA 161223P00075000 P 12/23/16 75.0 20.10 24.10
SYNA 161223P00080000 P 12/23/16 80.0 26.20 29.50
SYNA 161230C00046000 C 12/30/16 46.0 5.70 8.70
SYNA 161230C00046500 C 12/30/16 46.5 5.50 8.20
SYNA 161230C00047000 C 12/30/16 47.0 4.90 8.00
SYNA 161230C00047500 C 12/30/16 47.5 4.70 7.40
SYNA 161230C00048000 C 12/30/16 48.0 4.20 7.20
SYNA 161230C00048500 C 12/30/16 48.5 4.40 6.80
SYNA 161230C00049000 C 12/30/16 49.0 4.40 6.30
SYNA 161230C00049500 C 12/30/16 49.5 4.10 5.50
SYNA 161230C00050000 C 12/30/16 50.0 3.70 5.20
SYNA 161230C00050500 C 12/30/16 50.5 3.40 4.90
SYNA 161230C00051000 C 12/30/16 51.0 3.10 4.20
SYNA 161230C00051500 C 12/30/16 51.5 2.80 5.10
SYNA 161230C00052000 C 12/30/16 52.0 2.50 3.90
SYNA 161230C00052500 C 12/30/16 52.5 2.25 3.70
SYNA 161230C00053000 C 12/30/16 53.0 2.05 3.30
SYNA 161230C00053500 C 12/30/16 53.5 1.90 3.10
SYNA 161230C00054000 C 12/30/16 54.0 1.70 3.00
SYNA 161230C00054500 C 12/30/16 54.5 1.45 2.45
SYNA 161230C00055000 C 12/30/16 55.0 1.30 2.20
SYNA 161230C00055500 C 12/30/16 55.5 1.15 2.15
SYNA 161230C00056000 C 12/30/16 56.0 1.10 2.60
SYNA 161230C00056500 C 12/30/16 56.5 0.90 1.85
SYNA 161230C00057000 C 12/30/16 57.0 0.80 1.85
SYNA 161230C00057500 C 12/30/16 57.5 0.75 1.75
SYNA 161230C00058000 C 12/30/16 58.0 0.70 1.60
SYNA 161230C00058500 C 12/30/16 58.5 0.55 1.50
SYNA 161230C00059000 C 12/30/16 59.0 0.55 1.75
SYNA 161230C00059500 C 12/30/16 59.5 0.05 1.25
SYNA 161230C00060000 C 12/30/16 60.0 0.15 1.10
SYNA 161230C00060500 C 12/30/16 60.5 0.10 1.05
SYNA 161230C00061000 C 12/30/16 61.0 0.10 1.65
SYNA 161230C00061500 C 12/30/16 61.5 0.05 0.95
SYNA 161230C00062000 C 12/30/16 62.0 0.05 0.85
SYNA 161230P00046000 P 12/30/16 46.0 0.05 2.70
SYNA 161230P00046500 P 12/30/16 46.5 0.60 1.35
SYNA 161230P00047000 P 12/30/16 47.0 0.65 2.90
SYNA 161230P00047500 P 12/30/16 47.5 0.80 1.55
SYNA 161230P00048000 P 12/30/16 48.0 0.85 3.40
SYNA 161230P00048500 P 12/30/16 48.5 1.00 2.70
SYNA 161230P00049000 P 12/30/16 49.0 1.10 2.05
SYNA 161230P00049500 P 12/30/16 49.5 1.25 3.50
SYNA 161230P00050000 P 12/30/16 50.0 1.45 2.65
SYNA 161230P00050500 P 12/30/16 50.5 1.60 2.80
SYNA 161230P00051000 P 12/30/16 51.0 1.80 2.85
SYNA 161230P00051500 P 12/30/16 51.5 2.05 2.80
SYNA 161230P00052000 P 12/30/16 52.0 2.25 4.20
SYNA 161230P00052500 P 12/30/16 52.5 2.55 4.40
SYNA 161230P00053000 P 12/30/16 53.0 2.85 4.40
SYNA 161230P00053500 P 12/30/16 53.5 3.10 5.30
SYNA 161230P00054000 P 12/30/16 54.0 3.40 5.40
SYNA 161230P00054500 P 12/30/16 54.5 3.60 5.60
SYNA 161230P00055000 P 12/30/16 55.0 3.90 5.10
SYNA 161230P00055500 P 12/30/16 55.5 4.40 6.10
SYNA 161230P00056000 P 12/30/16 56.0 4.40 6.40
SYNA 161230P00056500 P 12/30/16 56.5 5.00 6.50
SYNA 161230P00057000 P 12/30/16 57.0 4.30 7.00
SYNA 161230P00057500 P 12/30/16 57.5 5.00 7.40
SYNA 161230P00058000 P 12/30/16 58.0 5.40 7.80
SYNA 161230P00058500 P 12/30/16 58.5 5.70 8.40
SYNA 161230P00059000 P 12/30/16 59.0 6.00 8.60
SYNA 161230P00059500 P 12/30/16 59.5 6.30 9.10
SYNA 161230P00060000 P 12/30/16 60.0 7.00 9.60
SYNA 161230P00060500 P 12/30/16 60.5 7.40 10.00
SYNA 161230P00061000 P 12/30/16 61.0 7.50 10.50
SYNA 161230P00061500 P 12/30/16 61.5 8.20 10.80
SYNA 161230P00062000 P 12/30/16 62.0 8.50 11.40
SYNA 170106C00047500 C 01/06/17 47.5 5.00 8.00
SYNA 170106C00048000 C 01/06/17 48.0 4.70 7.50
SYNA 170106C00048500 C 01/06/17 48.5 4.50 7.10
SYNA 170106C00049000 C 01/06/17 49.0 4.50 7.00
SYNA 170106C00049500 C 01/06/17 49.5 4.10 6.30
SYNA 170106C00050000 C 01/06/17 50.0 3.80 6.20
SYNA 170106C00050500 C 01/06/17 50.5 3.50 5.90
SYNA 170106C00051000 C 01/06/17 51.0 2.95 5.00
SYNA 170106C00051500 C 01/06/17 51.5 2.85 4.70
SYNA 170106C00052000 C 01/06/17 52.0 2.80 4.30
SYNA 170106C00052500 C 01/06/17 52.5 2.40 4.80
SYNA 170106C00053000 C 01/06/17 53.0 2.30 4.80
SYNA 170106C00053500 C 01/06/17 53.5 2.05 3.60
SYNA 170106C00054000 C 01/06/17 54.0 1.85 4.20
SYNA 170106C00054500 C 01/06/17 54.5 1.60 3.00
SYNA 170106C00055000 C 01/06/17 55.0 1.50 3.40
SYNA 170106C00055500 C 01/06/17 55.5 1.35 3.70
SYNA 170106C00056000 C 01/06/17 56.0 1.15 3.80
SYNA 170106C00056500 C 01/06/17 56.5 1.10 3.80
SYNA 170106C00057000 C 01/06/17 57.0 0.95 3.90
SYNA 170106C00057500 C 01/06/17 57.5 0.90 3.70
SYNA 170106C00058000 C 01/06/17 58.0 0.75 3.40
SYNA 170106C00058500 C 01/06/17 58.5 0.70 3.50
SYNA 170106C00059000 C 01/06/17 59.0 0.50 3.20
SYNA 170106C00059500 C 01/06/17 59.5 0.55 3.20
SYNA 170106C00060000 C 01/06/17 60.0 0.50 2.55
SYNA 170106C00060500 C 01/06/17 60.5 0.10 3.00
SYNA 170106C00061000 C 01/06/17 61.0 0.05 3.20
SYNA 170106C00061500 C 01/06/17 61.5 0.00 2.90
SYNA 170106C00062000 C 01/06/17 62.0 0.05 2.90
SYNA 170106P00047500 P 01/06/17 47.5 0.95 3.50
SYNA 170106P00048000 P 01/06/17 48.0 1.05 3.60
SYNA 170106P00048500 P 01/06/17 48.5 1.15 3.50
SYNA 170106P00049000 P 01/06/17 49.0 1.30 3.70
SYNA 170106P00049500 P 01/06/17 49.5 1.45 4.10
SYNA 170106P00050000 P 01/06/17 50.0 1.60 2.70
SYNA 170106P00050500 P 01/06/17 50.5 1.80 3.60
SYNA 170106P00051000 P 01/06/17 51.0 2.00 4.70
SYNA 170106P00051500 P 01/06/17 51.5 2.20 4.30
SYNA 170106P00052000 P 01/06/17 52.0 2.45 4.30
SYNA 170106P00052500 P 01/06/17 52.5 2.50 4.90
SYNA 170106P00053000 P 01/06/17 53.0 2.80 5.10
SYNA 170106P00053500 P 01/06/17 53.5 3.30 5.20
SYNA 170106P00054000 P 01/06/17 54.0 3.60 5.60
SYNA 170106P00054500 P 01/06/17 54.5 3.90 5.90
SYNA 170106P00055000 P 01/06/17 55.0 4.00 6.30
SYNA 170106P00055500 P 01/06/17 55.5 4.40 7.00
SYNA 170106P00056000 P 01/06/17 56.0 4.80 7.30
SYNA 170106P00056500 P 01/06/17 56.5 5.10 7.80
SYNA 170106P00057000 P 01/06/17 57.0 5.50 8.20
SYNA 170106P00057500 P 01/06/17 57.5 5.50 8.50
SYNA 170106P00058000 P 01/06/17 58.0 5.80 8.80
SYNA 170106P00058500 P 01/06/17 58.5 6.20 9.10
SYNA 170106P00059000 P 01/06/17 59.0 6.50 9.50
SYNA 170106P00059500 P 01/06/17 59.5 7.00 10.00
SYNA 170106P00060000 P 01/06/17 60.0 7.50 10.40
SYNA 170106P00060500 P 01/06/17 60.5 8.00 10.70
SYNA 170106P00061000 P 01/06/17 61.0 8.40 11.30
SYNA 170106P00061500 P 01/06/17 61.5 8.90 11.70
SYNA 170106P00062000 P 01/06/17 62.0 9.30 12.20
SYNA 170113C00048000 C 01/13/17 48.0 4.30 7.60
SYNA 170113C00048500 C 01/13/17 48.5 4.10 7.20
SYNA 170113C00049000 C 01/13/17 49.0 4.00 6.90
SYNA 170113C00049500 C 01/13/17 49.5 4.20 5.70
SYNA 170113C00050000 C 01/13/17 50.0 4.00 5.40
SYNA 170113C00050500 C 01/13/17 50.5 3.80 4.90
SYNA 170113C00051000 C 01/13/17 51.0 3.60 4.90
SYNA 170113C00051500 C 01/13/17 51.5 3.30 4.50
SYNA 170113C00052000 C 01/13/17 52.0 3.00 4.20
SYNA 170113C00052500 C 01/13/17 52.5 2.45 3.90
SYNA 170113C00053000 C 01/13/17 53.0 2.50 3.80
SYNA 170113C00053500 C 01/13/17 53.5 2.30 3.60
SYNA 170113C00054000 C 01/13/17 54.0 2.10 3.40
SYNA 170113C00054500 C 01/13/17 54.5 1.90 3.30
SYNA 170113C00055000 C 01/13/17 55.0 1.35 2.90
SYNA 170113C00055500 C 01/13/17 55.5 1.60 2.90
SYNA 170113C00056000 C 01/13/17 56.0 1.45 2.75
SYNA 170113C00056500 C 01/13/17 56.5 1.45 2.60
SYNA 170113C00057000 C 01/13/17 57.0 1.20 2.30
SYNA 170113C00057500 C 01/13/17 57.5 0.75 2.35
SYNA 170113C00058000 C 01/13/17 58.0 1.00 2.10
SYNA 170113C00058500 C 01/13/17 58.5 0.50 2.10
SYNA 170113C00059000 C 01/13/17 59.0 0.55 2.00
SYNA 170113C00059500 C 01/13/17 59.5 0.75 1.85
SYNA 170113C00060000 C 01/13/17 60.0 0.30 1.80
SYNA 170113C00060500 C 01/13/17 60.5 0.25 1.65
SYNA 170113C00061000 C 01/13/17 61.0 0.20 1.60
SYNA 170113C00061500 C 01/13/17 61.5 0.10 1.45
SYNA 170113C00062000 C 01/13/17 62.0 0.05 1.90
SYNA 170113P00048000 P 01/13/17 48.0 1.10 2.50
SYNA 170113P00048500 P 01/13/17 48.5 1.25 2.65
SYNA 170113P00049000 P 01/13/17 49.0 1.40 2.75
SYNA 170113P00049500 P 01/13/17 49.5 1.25 3.10
SYNA 170113P00050000 P 01/13/17 50.0 1.65 2.70
SYNA 170113P00050500 P 01/13/17 50.5 1.85 3.50
SYNA 170113P00051000 P 01/13/17 51.0 2.05 3.60
SYNA 170113P00051500 P 01/13/17 51.5 2.25 3.50
SYNA 170113P00052000 P 01/13/17 52.0 2.55 4.00
SYNA 170113P00052500 P 01/13/17 52.5 2.75 4.20
SYNA 170113P00053000 P 01/13/17 53.0 3.00 4.10
SYNA 170113P00053500 P 01/13/17 53.5 3.50 4.80
SYNA 170113P00054000 P 01/13/17 54.0 3.60 5.10
SYNA 170113P00054500 P 01/13/17 54.5 3.80 5.30
SYNA 170113P00055000 P 01/13/17 55.0 4.20 5.50
SYNA 170113P00055500 P 01/13/17 55.5 4.60 6.00
SYNA 170113P00056000 P 01/13/17 56.0 4.90 6.40
SYNA 170113P00056500 P 01/13/17 56.5 5.30 6.70
SYNA 170113P00057000 P 01/13/17 57.0 4.70 8.20
SYNA 170113P00057500 P 01/13/17 57.5 5.10 8.40
SYNA 170113P00058000 P 01/13/17 58.0 5.50 9.00
SYNA 170113P00058500 P 01/13/17 58.5 6.00 9.00
SYNA 170113P00059000 P 01/13/17 59.0 6.30 9.60
SYNA 170113P00059500 P 01/13/17 59.5 6.70 9.90
SYNA 170113P00060000 P 01/13/17 60.0 7.10 10.60
SYNA 170113P00060500 P 01/13/17 60.5 7.50 10.80
SYNA 170113P00061000 P 01/13/17 61.0 8.00 11.10
SYNA 170113P00061500 P 01/13/17 61.5 8.50 11.60
SYNA 170113P00062000 P 01/13/17 62.0 9.10 11.90
SYNA 170120C00025000 C 01/20/17 25.0 26.00 28.70
SYNA 170120C00030000 C 01/20/17 30.0 21.00 23.90
SYNA 170120C00035000 C 01/20/17 35.0 15.70 19.10
SYNA 170120C00040000 C 01/20/17 40.0 10.90 14.30
SYNA 170120C00045000 C 01/20/17 45.0 6.60 8.70
SYNA 170120C00050000 C 01/20/17 50.0 4.70 5.40
SYNA 170120C00055000 C 01/20/17 55.0 2.25 2.70
SYNA 170120C00060000 C 01/20/17 60.0 0.90 1.30
SYNA 170120C00065000 C 01/20/17 65.0 0.40 1.65
SYNA 170120C00070000 C 01/20/17 70.0 0.05 0.95
SYNA 170120C00075000 C 01/20/17 75.0 0.00 2.30
SYNA 170120C00080000 C 01/20/17 80.0 0.00 0.15
SYNA 170120C00085000 C 01/20/17 85.0 0.00 2.20
SYNA 170120C00090000 C 01/20/17 90.0 0.00 0.10
SYNA 170120C00095000 C 01/20/17 95.0 0.00 2.10
SYNA 170120C00100000 C 01/20/17 100.0 0.00 0.25
SYNA 170120C00105000 C 01/20/17 105.0 0.00 2.05
SYNA 170120C00110000 C 01/20/17 110.0 0.00 0.75
SYNA 170120C00115000 C 01/20/17 115.0 0.00 2.05
SYNA 170120C00120000 C 01/20/17 120.0 0.00 0.55
SYNA 170120C00125000 C 01/20/17 125.0 0.00 2.15
SYNA 170120C00130000 C 01/20/17 130.0 0.00 2.15
SYNA 170120C00135000 C 01/20/17 135.0 0.00 2.05
SYNA 170120C00140000 C 01/20/17 140.0 0.00 2.15
SYNA 170120C00145000 C 01/20/17 145.0 0.00 2.15
SYNA 170120C00150000 C 01/20/17 150.0 0.00 2.05
SYNA 170120P00025000 P 01/20/17 25.0 0.00 2.15
SYNA 170120P00030000 P 01/20/17 30.0 0.00 2.10
SYNA 170120P00035000 P 01/20/17 35.0 0.00 0.95
SYNA 170120P00040000 P 01/20/17 40.0 0.05 0.65
SYNA 170120P00045000 P 01/20/17 45.0 0.85 1.20
SYNA 170120P00050000 P 01/20/17 50.0 2.30 3.10
SYNA 170120P00055000 P 01/20/17 55.0 4.80 5.50
SYNA 170120P00060000 P 01/20/17 60.0 7.70 10.60
SYNA 170120P00065000 P 01/20/17 65.0 12.20 14.80
SYNA 170120P00070000 P 01/20/17 70.0 16.80 19.60
SYNA 170120P00075000 P 01/20/17 75.0 21.70 24.40
SYNA 170120P00080000 P 01/20/17 80.0 26.90 29.80
SYNA 170120P00085000 P 01/20/17 85.0 31.40 34.60
SYNA 170120P00090000 P 01/20/17 90.0 36.70 39.50
SYNA 170120P00095000 P 01/20/17 95.0 40.70 44.80
SYNA 170120P00100000 P 01/20/17 100.0 46.30 50.00
SYNA 170120P00105000 P 01/20/17 105.0 51.90 54.50
SYNA 170120P00110000 P 01/20/17 110.0 56.90 59.70
SYNA 170120P00115000 P 01/20/17 115.0 61.20 64.80
SYNA 170120P00120000 P 01/20/17 120.0 66.10 69.80
SYNA 170120P00125000 P 01/20/17 125.0 71.30 75.00
SYNA 170120P00130000 P 01/20/17 130.0 76.10 80.00
SYNA 170120P00135000 P 01/20/17 135.0 80.70 85.00
SYNA 170120P00140000 P 01/20/17 140.0 85.70 90.00
SYNA 170120P00145000 P 01/20/17 145.0 91.00 94.80
SYNA 170120P00150000 P 01/20/17 150.0 96.00 99.40
SYNA 170317C00025000 C 03/17/17 25.0 26.20 28.90
SYNA 170317C00030000 C 03/17/17 30.0 20.90 24.40
SYNA 170317C00035000 C 03/17/17 35.0 17.10 19.80
SYNA 170317C00040000 C 03/17/17 40.0 12.80 15.30
SYNA 170317C00045000 C 03/17/17 45.0 8.90 11.70
SYNA 170317C00050000 C 03/17/17 50.0 6.50 7.40
SYNA 170317C00055000 C 03/17/17 55.0 4.10 4.90
SYNA 170317C00060000 C 03/17/17 60.0 2.45 3.40
SYNA 170317C00065000 C 03/17/17 65.0 1.40 2.80
SYNA 170317C00070000 C 03/17/17 70.0 0.75 2.00
SYNA 170317C00075000 C 03/17/17 75.0 0.30 2.90
SYNA 170317C00080000 C 03/17/17 80.0 0.05 0.90
SYNA 170317C00085000 C 03/17/17 85.0 0.05 0.80
SYNA 170317P00025000 P 03/17/17 25.0 0.00 0.80
SYNA 170317P00030000 P 03/17/17 30.0 0.00 1.30
SYNA 170317P00035000 P 03/17/17 35.0 0.30 1.35
SYNA 170317P00040000 P 03/17/17 40.0 0.95 3.70
SYNA 170317P00045000 P 03/17/17 45.0 2.35 3.00
SYNA 170317P00050000 P 03/17/17 50.0 4.10 4.90
SYNA 170317P00055000 P 03/17/17 55.0 6.60 7.50
SYNA 170317P00060000 P 03/17/17 60.0 10.00 11.20
SYNA 170317P00065000 P 03/17/17 65.0 13.30 16.20
SYNA 170317P00070000 P 03/17/17 70.0 17.50 20.60
SYNA 170317P00075000 P 03/17/17 75.0 22.10 25.00
SYNA 170317P00080000 P 03/17/17 80.0 26.60 29.80
SYNA 170317P00085000 P 03/17/17 85.0 31.40 34.80
SYNA 170616C00030000 C 06/16/17 30.0 22.00 24.60
SYNA 170616C00035000 C 06/16/17 35.0 17.30 20.30
SYNA 170616C00040000 C 06/16/17 40.0 14.00 16.50
SYNA 170616C00045000 C 06/16/17 45.0 10.20 12.70
SYNA 170616C00050000 C 06/16/17 50.0 8.00 9.50
SYNA 170616C00055000 C 06/16/17 55.0 6.10 7.10
SYNA 170616C00060000 C 06/16/17 60.0 4.10 5.50
SYNA 170616C00065000 C 06/16/17 65.0 2.75 3.80
SYNA 170616C00070000 C 06/16/17 70.0 1.85 3.70
SYNA 170616C00075000 C 06/16/17 75.0 1.20 2.80
SYNA 170616C00080000 C 06/16/17 80.0 0.60 3.10
SYNA 170616C00085000 C 06/16/17 85.0 0.35 2.95
SYNA 170616C00090000 C 06/16/17 90.0 0.30 1.15
SYNA 170616C00095000 C 06/16/17 95.0 0.00 2.50
SYNA 170616C00100000 C 06/16/17 100.0 0.00 2.35
SYNA 170616P00030000 P 06/16/17 30.0 0.20 3.10
SYNA 170616P00035000 P 06/16/17 35.0 0.40 3.70
SYNA 170616P00040000 P 06/16/17 40.0 2.00 4.40
SYNA 170616P00045000 P 06/16/17 45.0 3.80 4.50
SYNA 170616P00050000 P 06/16/17 50.0 5.80 6.70
SYNA 170616P00055000 P 06/16/17 55.0 8.40 10.80
SYNA 170616P00060000 P 06/16/17 60.0 11.60 13.80
SYNA 170616P00065000 P 06/16/17 65.0 14.50 17.80
SYNA 170616P00070000 P 06/16/17 70.0 18.10 21.60
SYNA 170616P00075000 P 06/16/17 75.0 22.40 25.60
SYNA 170616P00080000 P 06/16/17 80.0 26.90 30.50
SYNA 170616P00085000 P 06/16/17 85.0 31.50 35.00
SYNA 170616P00090000 P 06/16/17 90.0 36.30 39.80
SYNA 170616P00095000 P 06/16/17 95.0 41.30 44.40
SYNA 170616P00100000 P 06/16/17 100.0 46.30 49.80
SYNA 180119C00025000 C 01/19/18 25.0 27.40 31.00
SYNA 180119C00030000 C 01/19/18 30.0 23.00 26.70
SYNA 180119C00035000 C 01/19/18 35.0 20.00 23.20
SYNA 180119C00040000 C 01/19/18 40.0 16.40 19.70
SYNA 180119C00045000 C 01/19/18 45.0 13.10 16.60
SYNA 180119C00050000 C 01/19/18 50.0 10.60 14.00
SYNA 180119C00055000 C 01/19/18 55.0 9.20 11.10
SYNA 180119C00060000 C 01/19/18 60.0 7.00 10.30
SYNA 180119C00065000 C 01/19/18 65.0 5.00 8.80
SYNA 180119C00070000 C 01/19/18 70.0 3.70 7.30
SYNA 180119C00075000 C 01/19/18 75.0 3.50 6.50
SYNA 180119C00080000 C 01/19/18 80.0 2.25 5.30
SYNA 180119C00085000 C 01/19/18 85.0 1.50 4.30
SYNA 180119C00090000 C 01/19/18 90.0 1.75 3.60
SYNA 180119C00095000 C 01/19/18 95.0 1.20 3.10
SYNA 180119C00100000 C 01/19/18 100.0 0.30 2.60
SYNA 180119C00105000 C 01/19/18 105.0 0.50 4.90
SYNA 180119C00110000 C 01/19/18 110.0 0.00 4.90
SYNA 180119C00115000 C 01/19/18 115.0 0.20 1.45
SYNA 180119C00120000 C 01/19/18 120.0 0.05 1.05
SYNA 180119C00125000 C 01/19/18 125.0 0.05 2.40
SYNA 180119C00130000 C 01/19/18 130.0 0.05 2.30
SYNA 180119C00135000 C 01/19/18 135.0 0.00 2.25
SYNA 180119P00025000 P 01/19/18 25.0 0.30 4.70
SYNA 180119P00030000 P 01/19/18 30.0 1.50 2.60
SYNA 180119P00035000 P 01/19/18 35.0 2.40 4.00
SYNA 180119P00040000 P 01/19/18 40.0 3.70 7.00
SYNA 180119P00045000 P 01/19/18 45.0 5.70 8.70
SYNA 180119P00050000 P 01/19/18 50.0 7.40 10.80
SYNA 180119P00055000 P 01/19/18 55.0 10.70 13.80
SYNA 180119P00060000 P 01/19/18 60.0 13.70 17.00
SYNA 180119P00065000 P 01/19/18 65.0 16.50 19.20
SYNA 180119P00070000 P 01/19/18 70.0 20.80 24.30
SYNA 180119P00075000 P 01/19/18 75.0 24.20 28.30
SYNA 180119P00080000 P 01/19/18 80.0 28.10 32.40
SYNA 180119P00085000 P 01/19/18 85.0 32.70 36.70
SYNA 180119P00090000 P 01/19/18 90.0 37.30 41.20
SYNA 180119P00095000 P 01/19/18 95.0 41.60 45.80
SYNA 180119P00100000 P 01/19/18 100.0 46.20 50.60
SYNA 180119P00105000 P 01/19/18 105.0 51.30 55.20
SYNA 180119P00110000 P 01/19/18 110.0 56.30 60.00
SYNA 180119P00115000 P 01/19/18 115.0 61.20 64.70
SYNA 180119P00120000 P 01/19/18 120.0 65.60 70.00
SYNA 180119P00125000 P 01/19/18 125.0 70.60 74.80
SYNA 180119P00130000 P 01/19/18 130.0 75.50 80.00
SYNA 180119P00135000 P 01/19/18 135.0 80.10 85.00

OPRA data is delayed 15 minutes.