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 (2014-09-19)Premium Content

Synaptics Incorporated (SYNA)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 141128C00035000 C 11/28/14 35.0 27.50 31.10
SYNA 141128C00040000 C 11/28/14 40.0 22.50 26.30
SYNA 141128C00045000 C 11/28/14 45.0 17.40 21.10
SYNA 141128C00046000 C 11/28/14 46.0 16.40 20.20
SYNA 141128C00047000 C 11/28/14 47.0 15.50 19.00
SYNA 141128C00048000 C 11/28/14 48.0 14.70 18.10
SYNA 141128C00049000 C 11/28/14 49.0 13.70 17.10
SYNA 141128C00050000 C 11/28/14 50.0 12.60 16.10
SYNA 141128C00050500 C 11/28/14 50.5 12.50 15.40
SYNA 141128C00051000 C 11/28/14 51.0 12.00 14.90
SYNA 141128C00051500 C 11/28/14 51.5 11.30 14.40
SYNA 141128C00052000 C 11/28/14 52.0 10.80 13.90
SYNA 141128C00052500 C 11/28/14 52.5 10.50 13.10
SYNA 141128C00053000 C 11/28/14 53.0 9.80 12.70
SYNA 141128C00053500 C 11/28/14 53.5 9.30 12.40
SYNA 141128C00054000 C 11/28/14 54.0 8.80 11.90
SYNA 141128C00054500 C 11/28/14 54.5 8.90 11.20
SYNA 141128C00055000 C 11/28/14 55.0 8.40 10.80
SYNA 141128C00055500 C 11/28/14 55.5 7.90 9.90
SYNA 141128C00056000 C 11/28/14 56.0 7.40 9.40
SYNA 141128C00056500 C 11/28/14 56.5 6.90 8.90
SYNA 141128C00057000 C 11/28/14 57.0 5.90 8.40
SYNA 141128C00057500 C 11/28/14 57.5 5.30 7.90
SYNA 141128C00058000 C 11/28/14 58.0 5.60 7.40
SYNA 141128C00058500 C 11/28/14 58.5 4.90 7.00
SYNA 141128C00059000 C 11/28/14 59.0 4.60 6.50
SYNA 141128C00059500 C 11/28/14 59.5 4.10 6.00
SYNA 141128C00060000 C 11/28/14 60.0 3.60 5.50
SYNA 141128C00060500 C 11/28/14 60.5 3.10 4.90
SYNA 141128C00061000 C 11/28/14 61.0 2.70 4.40
SYNA 141128C00061500 C 11/28/14 61.5 2.20 3.90
SYNA 141128C00062000 C 11/28/14 62.0 1.85 3.40
SYNA 141128C00062500 C 11/28/14 62.5 1.60 2.60
SYNA 141128C00063000 C 11/28/14 63.0 1.35 1.90
SYNA 141128C00063500 C 11/28/14 63.5 0.80 1.60
SYNA 141128C00064000 C 11/28/14 64.0 0.65 1.15
SYNA 141128C00064500 C 11/28/14 64.5 0.35 0.80
SYNA 141128C00065000 C 11/28/14 65.0 0.10 0.50
SYNA 141128C00065500 C 11/28/14 65.5 0.05 0.25
SYNA 141128C00066000 C 11/28/14 66.0 0.00 0.20
SYNA 141128C00066500 C 11/28/14 66.5 0.00 0.20
SYNA 141128C00067000 C 11/28/14 67.0 0.00 0.20
SYNA 141128C00067500 C 11/28/14 67.5 0.00 0.25
SYNA 141128C00068000 C 11/28/14 68.0 0.00 0.25
SYNA 141128C00068500 C 11/28/14 68.5 0.00 0.25
SYNA 141128C00069000 C 11/28/14 69.0 0.00 0.25
SYNA 141128C00069500 C 11/28/14 69.5 0.00 0.25
SYNA 141128C00070000 C 11/28/14 70.0 0.00 0.30
SYNA 141128C00070500 C 11/28/14 70.5 0.00 0.25
SYNA 141128C00071000 C 11/28/14 71.0 0.00 0.25
SYNA 141128C00071500 C 11/28/14 71.5 0.00 0.25
SYNA 141128C00072000 C 11/28/14 72.0 0.00 0.25
SYNA 141128C00072500 C 11/28/14 72.5 0.00 0.25
SYNA 141128C00073000 C 11/28/14 73.0 0.00 0.30
SYNA 141128C00073500 C 11/28/14 73.5 0.00 0.25
SYNA 141128C00074000 C 11/28/14 74.0 0.00 0.25
SYNA 141128C00074500 C 11/28/14 74.5 0.00 0.25
SYNA 141128C00075000 C 11/28/14 75.0 0.00 0.25
SYNA 141128C00076000 C 11/28/14 76.0 0.00 0.25
SYNA 141128C00077000 C 11/28/14 77.0 0.00 0.25
SYNA 141128C00078000 C 11/28/14 78.0 0.00 0.30
SYNA 141128C00079000 C 11/28/14 79.0 0.00 0.25
SYNA 141128C00080000 C 11/28/14 80.0 0.00 0.30
SYNA 141128C00081000 C 11/28/14 81.0 0.00 0.25
SYNA 141128C00082000 C 11/28/14 82.0 0.00 0.25
SYNA 141128C00083000 C 11/28/14 83.0 0.00 0.25
SYNA 141128C00084000 C 11/28/14 84.0 0.00 0.25
SYNA 141128C00085000 C 11/28/14 85.0 0.00 0.30
SYNA 141128C00086000 C 11/28/14 86.0 0.00 0.25
SYNA 141128C00087000 C 11/28/14 87.0 0.00 0.25
SYNA 141128C00088000 C 11/28/14 88.0 0.00 0.25
SYNA 141128C00089000 C 11/28/14 89.0 0.00 0.30
SYNA 141128C00090000 C 11/28/14 90.0 0.00 0.30
SYNA 141128C00091000 C 11/28/14 91.0 0.00 0.30
SYNA 141128C00092000 C 11/28/14 92.0 0.00 0.30
SYNA 141128C00093000 C 11/28/14 93.0 0.00 0.25
SYNA 141128C00095000 C 11/28/14 95.0 0.00 0.45
SYNA 141128P00035000 P 11/28/14 35.0 0.00 0.25
SYNA 141128P00040000 P 11/28/14 40.0 0.00 0.25
SYNA 141128P00045000 P 11/28/14 45.0 0.00 0.25
SYNA 141128P00046000 P 11/28/14 46.0 0.00 0.30
SYNA 141128P00047000 P 11/28/14 47.0 0.00 0.30
SYNA 141128P00048000 P 11/28/14 48.0 0.00 0.30
SYNA 141128P00049000 P 11/28/14 49.0 0.00 0.30
SYNA 141128P00050000 P 11/28/14 50.0 0.00 0.30
SYNA 141128P00050500 P 11/28/14 50.5 0.00 0.30
SYNA 141128P00051000 P 11/28/14 51.0 0.00 0.30
SYNA 141128P00051500 P 11/28/14 51.5 0.00 0.30
SYNA 141128P00052000 P 11/28/14 52.0 0.00 0.25
SYNA 141128P00052500 P 11/28/14 52.5 0.00 0.30
SYNA 141128P00053000 P 11/28/14 53.0 0.00 0.25
SYNA 141128P00053500 P 11/28/14 53.5 0.00 0.25
SYNA 141128P00054000 P 11/28/14 54.0 0.00 0.30
SYNA 141128P00054500 P 11/28/14 54.5 0.00 0.25
SYNA 141128P00055000 P 11/28/14 55.0 0.00 0.30
SYNA 141128P00055500 P 11/28/14 55.5 0.00 0.25
SYNA 141128P00056000 P 11/28/14 56.0 0.00 0.30
SYNA 141128P00056500 P 11/28/14 56.5 0.00 0.30
SYNA 141128P00057000 P 11/28/14 57.0 0.00 0.30
SYNA 141128P00057500 P 11/28/14 57.5 0.00 0.30
SYNA 141128P00058000 P 11/28/14 58.0 0.00 0.25
SYNA 141128P00058500 P 11/28/14 58.5 0.00 0.10
SYNA 141128P00059000 P 11/28/14 59.0 0.00 0.25
SYNA 141128P00059500 P 11/28/14 59.5 0.00 0.25
SYNA 141128P00060000 P 11/28/14 60.0 0.00 0.25
SYNA 141128P00060500 P 11/28/14 60.5 0.00 0.25
SYNA 141128P00061000 P 11/28/14 61.0 0.00 0.25
SYNA 141128P00061500 P 11/28/14 61.5 0.00 0.30
SYNA 141128P00062000 P 11/28/14 62.0 0.00 0.30
SYNA 141128P00062500 P 11/28/14 62.5 0.05 0.40
SYNA 141128P00063000 P 11/28/14 63.0 0.05 0.50
SYNA 141128P00063500 P 11/28/14 63.5 0.10 0.60
SYNA 141128P00064000 P 11/28/14 64.0 0.20 0.85
SYNA 141128P00064500 P 11/28/14 64.5 0.25 1.05
SYNA 141128P00065000 P 11/28/14 65.0 0.40 1.65
SYNA 141128P00065500 P 11/28/14 65.5 0.60 2.05
SYNA 141128P00066000 P 11/28/14 66.0 0.80 2.95
SYNA 141128P00066500 P 11/28/14 66.5 1.25 3.10
SYNA 141128P00067000 P 11/28/14 67.0 1.55 4.80
SYNA 141128P00067500 P 11/28/14 67.5 1.80 4.60
SYNA 141128P00068000 P 11/28/14 68.0 2.65 4.50
SYNA 141128P00068500 P 11/28/14 68.5 2.60 5.70
SYNA 141128P00069000 P 11/28/14 69.0 3.40 6.10
SYNA 141128P00069500 P 11/28/14 69.5 3.80 6.70
SYNA 141128P00070000 P 11/28/14 70.0 4.20 7.20
SYNA 141128P00070500 P 11/28/14 70.5 5.00 7.50
SYNA 141128P00071000 P 11/28/14 71.0 5.10 8.20
SYNA 141128P00071500 P 11/28/14 71.5 5.60 8.70
SYNA 141128P00072000 P 11/28/14 72.0 6.20 9.10
SYNA 141128P00072500 P 11/28/14 72.5 6.60 9.70
SYNA 141128P00073000 P 11/28/14 73.0 7.10 10.20
SYNA 141128P00073500 P 11/28/14 73.5 7.40 10.60
SYNA 141128P00074000 P 11/28/14 74.0 7.70 11.50
SYNA 141128P00074500 P 11/28/14 74.5 8.40 11.90
SYNA 141128P00075000 P 11/28/14 75.0 9.00 12.40
SYNA 141128P00076000 P 11/28/14 76.0 9.90 13.60
SYNA 141128P00077000 P 11/28/14 77.0 10.90 14.60
SYNA 141128P00078000 P 11/28/14 78.0 11.90 15.50
SYNA 141128P00079000 P 11/28/14 79.0 12.60 16.30
SYNA 141128P00080000 P 11/28/14 80.0 13.90 17.60
SYNA 141128P00081000 P 11/28/14 81.0 14.90 18.40
SYNA 141128P00082000 P 11/28/14 82.0 15.90 19.50
SYNA 141128P00083000 P 11/28/14 83.0 16.90 20.60
SYNA 141128P00084000 P 11/28/14 84.0 17.90 21.60
SYNA 141128P00085000 P 11/28/14 85.0 18.90 22.60
SYNA 141128P00086000 P 11/28/14 86.0 19.90 23.60
SYNA 141128P00087000 P 11/28/14 87.0 20.90 24.60
SYNA 141128P00088000 P 11/28/14 88.0 21.50 25.40
SYNA 141128P00089000 P 11/28/14 89.0 22.50 26.30
SYNA 141128P00090000 P 11/28/14 90.0 23.90 27.30
SYNA 141128P00091000 P 11/28/14 91.0 25.00 28.50
SYNA 141128P00092000 P 11/28/14 92.0 26.00 29.50
SYNA 141128P00093000 P 11/28/14 93.0 27.00 30.60
SYNA 141128P00095000 P 11/28/14 95.0 28.80 32.50
SYNA 141205C00035000 C 12/05/14 35.0 27.60 31.10
SYNA 141205C00040000 C 12/05/14 40.0 22.50 26.40
SYNA 141205C00045000 C 12/05/14 45.0 17.80 20.90
SYNA 141205C00050000 C 12/05/14 50.0 12.90 15.40
SYNA 141205C00055000 C 12/05/14 55.0 8.60 10.40
SYNA 141205C00056500 C 12/05/14 56.5 7.00 9.00
SYNA 141205C00057000 C 12/05/14 57.0 6.30 8.50
SYNA 141205C00057500 C 12/05/14 57.5 6.20 8.00
SYNA 141205C00058000 C 12/05/14 58.0 5.70 7.50
SYNA 141205C00058500 C 12/05/14 58.5 5.30 7.30
SYNA 141205C00059000 C 12/05/14 59.0 4.90 6.70
SYNA 141205C00059500 C 12/05/14 59.5 4.40 6.10
SYNA 141205C00060000 C 12/05/14 60.0 4.00 5.50
SYNA 141205C00060500 C 12/05/14 60.5 3.60 5.20
SYNA 141205C00061000 C 12/05/14 61.0 3.20 4.90
SYNA 141205C00061500 C 12/05/14 61.5 3.00 4.30
SYNA 141205C00062000 C 12/05/14 62.0 2.70 3.90
SYNA 141205C00062500 C 12/05/14 62.5 2.45 3.40
SYNA 141205C00063000 C 12/05/14 63.0 2.05 3.10
SYNA 141205C00063500 C 12/05/14 63.5 1.80 2.25
SYNA 141205C00064000 C 12/05/14 64.0 1.50 2.00
SYNA 141205C00064500 C 12/05/14 64.5 1.30 1.75
SYNA 141205C00065000 C 12/05/14 65.0 1.05 1.50
SYNA 141205C00065500 C 12/05/14 65.5 0.85 1.35
SYNA 141205C00066000 C 12/05/14 66.0 0.70 1.15
SYNA 141205C00066500 C 12/05/14 66.5 0.55 1.00
SYNA 141205C00067000 C 12/05/14 67.0 0.45 0.80
SYNA 141205C00067500 C 12/05/14 67.5 0.35 0.65
SYNA 141205C00068000 C 12/05/14 68.0 0.20 0.55
SYNA 141205C00068500 C 12/05/14 68.5 0.10 0.45
SYNA 141205C00069000 C 12/05/14 69.0 0.05 0.30
SYNA 141205C00069500 C 12/05/14 69.5 0.05 0.30
SYNA 141205C00070000 C 12/05/14 70.0 0.00 0.25
SYNA 141205C00070500 C 12/05/14 70.5 0.00 0.25
SYNA 141205C00071000 C 12/05/14 71.0 0.00 0.25
SYNA 141205C00071500 C 12/05/14 71.5 0.00 0.25
SYNA 141205C00072000 C 12/05/14 72.0 0.00 0.25
SYNA 141205C00072500 C 12/05/14 72.5 0.00 0.25
SYNA 141205C00073000 C 12/05/14 73.0 0.00 0.25
SYNA 141205C00073500 C 12/05/14 73.5 0.00 0.30
SYNA 141205C00074000 C 12/05/14 74.0 0.00 0.30
SYNA 141205C00074500 C 12/05/14 74.5 0.00 1.05
SYNA 141205C00075000 C 12/05/14 75.0 0.00 0.30
SYNA 141205C00076000 C 12/05/14 76.0 0.00 0.30
SYNA 141205C00077000 C 12/05/14 77.0 0.00 0.30
SYNA 141205C00078000 C 12/05/14 78.0 0.00 0.30
SYNA 141205C00079000 C 12/05/14 79.0 0.00 0.30
SYNA 141205C00080000 C 12/05/14 80.0 0.00 0.30
SYNA 141205C00081000 C 12/05/14 81.0 0.00 0.30
SYNA 141205C00082000 C 12/05/14 82.0 0.00 0.30
SYNA 141205C00083000 C 12/05/14 83.0 0.00 0.30
SYNA 141205C00084000 C 12/05/14 84.0 0.00 0.30
SYNA 141205C00085000 C 12/05/14 85.0 0.00 0.30
SYNA 141205C00086000 C 12/05/14 86.0 0.00 0.30
SYNA 141205C00087000 C 12/05/14 87.0 0.00 0.30
SYNA 141205C00088000 C 12/05/14 88.0 0.00 0.55
SYNA 141205C00089000 C 12/05/14 89.0 0.00 0.30
SYNA 141205C00090000 C 12/05/14 90.0 0.00 0.30
SYNA 141205C00091000 C 12/05/14 91.0 0.00 0.30
SYNA 141205C00092000 C 12/05/14 92.0 0.00 0.30
SYNA 141205C00093000 C 12/05/14 93.0 0.00 0.30
SYNA 141205C00095000 C 12/05/14 95.0 0.00 0.35
SYNA 141205P00035000 P 12/05/14 35.0 0.00 0.30
SYNA 141205P00040000 P 12/05/14 40.0 0.00 0.30
SYNA 141205P00045000 P 12/05/14 45.0 0.00 0.35
SYNA 141205P00050000 P 12/05/14 50.0 0.00 0.35
SYNA 141205P00055000 P 12/05/14 55.0 0.00 0.25
SYNA 141205P00056500 P 12/05/14 56.5 0.00 0.40
SYNA 141205P00057000 P 12/05/14 57.0 0.05 0.15
SYNA 141205P00057500 P 12/05/14 57.5 0.05 0.30
SYNA 141205P00058000 P 12/05/14 58.0 0.05 0.30
SYNA 141205P00058500 P 12/05/14 58.5 0.10 0.35
SYNA 141205P00059000 P 12/05/14 59.0 0.15 0.40
SYNA 141205P00059500 P 12/05/14 59.5 0.15 0.45
SYNA 141205P00060000 P 12/05/14 60.0 0.20 0.55
SYNA 141205P00060500 P 12/05/14 60.5 0.25 0.60
SYNA 141205P00061000 P 12/05/14 61.0 0.35 0.50
SYNA 141205P00061500 P 12/05/14 61.5 0.40 0.85
SYNA 141205P00062000 P 12/05/14 62.0 0.45 0.90
SYNA 141205P00062500 P 12/05/14 62.5 0.60 1.05
SYNA 141205P00063000 P 12/05/14 63.0 0.75 1.00
SYNA 141205P00063500 P 12/05/14 63.5 0.90 1.25
SYNA 141205P00064000 P 12/05/14 64.0 1.10 1.50
SYNA 141205P00064500 P 12/05/14 64.5 1.35 1.80
SYNA 141205P00065000 P 12/05/14 65.0 1.65 2.00
SYNA 141205P00065500 P 12/05/14 65.5 1.85 2.30
SYNA 141205P00066000 P 12/05/14 66.0 2.10 2.65
SYNA 141205P00066500 P 12/05/14 66.5 2.10 3.50
SYNA 141205P00067000 P 12/05/14 67.0 2.75 3.90
SYNA 141205P00067500 P 12/05/14 67.5 2.70 4.30
SYNA 141205P00068000 P 12/05/14 68.0 3.10 4.80
SYNA 141205P00068500 P 12/05/14 68.5 3.40 5.20
SYNA 141205P00069000 P 12/05/14 69.0 3.90 5.70
SYNA 141205P00069500 P 12/05/14 69.5 4.20 6.20
SYNA 141205P00070000 P 12/05/14 70.0 4.80 6.60
SYNA 141205P00070500 P 12/05/14 70.5 5.30 7.10
SYNA 141205P00071000 P 12/05/14 71.0 5.30 7.60
SYNA 141205P00071500 P 12/05/14 71.5 6.10 8.10
SYNA 141205P00072000 P 12/05/14 72.0 6.70 8.60
SYNA 141205P00072500 P 12/05/14 72.5 7.00 9.10
SYNA 141205P00073000 P 12/05/14 73.0 7.30 9.60
SYNA 141205P00073500 P 12/05/14 73.5 8.10 10.80
SYNA 141205P00074000 P 12/05/14 74.0 8.50 11.40
SYNA 141205P00074500 P 12/05/14 74.5 9.20 11.80
SYNA 141205P00075000 P 12/05/14 75.0 9.50 12.40
SYNA 141205P00076000 P 12/05/14 76.0 10.60 13.20
SYNA 141205P00077000 P 12/05/14 77.0 11.40 14.20
SYNA 141205P00078000 P 12/05/14 78.0 12.60 15.30
SYNA 141205P00079000 P 12/05/14 79.0 13.60 16.30
SYNA 141205P00080000 P 12/05/14 80.0 14.10 17.30
SYNA 141205P00081000 P 12/05/14 81.0 15.60 18.30
SYNA 141205P00082000 P 12/05/14 82.0 16.00 19.30
SYNA 141205P00083000 P 12/05/14 83.0 17.00 20.30
SYNA 141205P00084000 P 12/05/14 84.0 18.10 21.30
SYNA 141205P00085000 P 12/05/14 85.0 19.10 22.30
SYNA 141205P00086000 P 12/05/14 86.0 19.90 23.50
SYNA 141205P00087000 P 12/05/14 87.0 20.80 24.50
SYNA 141205P00088000 P 12/05/14 88.0 21.90 25.50
SYNA 141205P00089000 P 12/05/14 89.0 22.70 26.20
SYNA 141205P00090000 P 12/05/14 90.0 23.40 27.20
SYNA 141205P00091000 P 12/05/14 91.0 24.90 28.40
SYNA 141205P00092000 P 12/05/14 92.0 25.70 29.40
SYNA 141205P00093000 P 12/05/14 93.0 26.80 30.40
SYNA 141205P00095000 P 12/05/14 95.0 28.90 32.20
SYNA 141212C00045000 C 12/12/14 45.0 17.80 20.90
SYNA 141212C00050000 C 12/12/14 50.0 13.50 15.50
SYNA 141212C00055000 C 12/12/14 55.0 8.10 10.50
SYNA 141212C00056000 C 12/12/14 56.0 7.80 9.60
SYNA 141212C00056500 C 12/12/14 56.5 7.10 9.10
SYNA 141212C00057000 C 12/12/14 57.0 6.90 8.80
SYNA 141212C00057500 C 12/12/14 57.5 6.40 8.20
SYNA 141212C00058000 C 12/12/14 58.0 6.00 7.70
SYNA 141212C00058500 C 12/12/14 58.5 4.80 7.30
SYNA 141212C00059000 C 12/12/14 59.0 5.10 6.90
SYNA 141212C00059500 C 12/12/14 59.5 4.80 6.40
SYNA 141212C00060000 C 12/12/14 60.0 4.40 5.80
SYNA 141212C00060500 C 12/12/14 60.5 4.00 5.50
SYNA 141212C00061000 C 12/12/14 61.0 3.60 5.10
SYNA 141212C00061500 C 12/12/14 61.5 3.40 4.60
SYNA 141212C00062000 C 12/12/14 62.0 3.30 4.20
SYNA 141212C00062500 C 12/12/14 62.5 2.90 4.00
SYNA 141212C00063000 C 12/12/14 63.0 2.65 3.10
SYNA 141212C00063500 C 12/12/14 63.5 2.35 2.55
SYNA 141212C00064000 C 12/12/14 64.0 2.05 2.55
SYNA 141212C00064500 C 12/12/14 64.5 1.80 2.05
SYNA 141212C00065000 C 12/12/14 65.0 1.60 2.00
SYNA 141212C00065500 C 12/12/14 65.5 1.35 1.90
SYNA 141212C00066000 C 12/12/14 66.0 1.20 1.55
SYNA 141212C00066500 C 12/12/14 66.5 1.00 1.30
SYNA 141212C00067000 C 12/12/14 67.0 0.85 1.35
SYNA 141212C00067500 C 12/12/14 67.5 0.70 1.10
SYNA 141212C00068000 C 12/12/14 68.0 0.60 1.00
SYNA 141212C00068500 C 12/12/14 68.5 0.40 0.85
SYNA 141212C00069000 C 12/12/14 69.0 0.45 0.75
SYNA 141212C00069500 C 12/12/14 69.5 0.25 0.65
SYNA 141212C00070000 C 12/12/14 70.0 0.20 0.55
SYNA 141212C00070500 C 12/12/14 70.5 0.15 0.45
SYNA 141212C00071000 C 12/12/14 71.0 0.10 0.40
SYNA 141212C00071500 C 12/12/14 71.5 0.10 0.35
SYNA 141212C00072000 C 12/12/14 72.0 0.05 0.30
SYNA 141212C00072500 C 12/12/14 72.5 0.05 0.30
SYNA 141212C00073000 C 12/12/14 73.0 0.00 0.25
SYNA 141212C00074000 C 12/12/14 74.0 0.00 0.25
SYNA 141212C00075000 C 12/12/14 75.0 0.00 0.25
SYNA 141212C00080000 C 12/12/14 80.0 0.00 0.30
SYNA 141212C00085000 C 12/12/14 85.0 0.00 0.30
SYNA 141212C00090000 C 12/12/14 90.0 0.00 0.30
SYNA 141212P00045000 P 12/12/14 45.0 0.00 0.40
SYNA 141212P00050000 P 12/12/14 50.0 0.00 0.25
SYNA 141212P00055000 P 12/12/14 55.0 0.10 0.35
SYNA 141212P00056000 P 12/12/14 56.0 0.15 0.40
SYNA 141212P00056500 P 12/12/14 56.5 0.00 0.60
SYNA 141212P00057000 P 12/12/14 57.0 0.20 0.50
SYNA 141212P00057500 P 12/12/14 57.5 0.25 0.55
SYNA 141212P00058000 P 12/12/14 58.0 0.25 0.60
SYNA 141212P00058500 P 12/12/14 58.5 0.30 0.65
SYNA 141212P00059000 P 12/12/14 59.0 0.35 0.75
SYNA 141212P00059500 P 12/12/14 59.5 0.40 0.80
SYNA 141212P00060000 P 12/12/14 60.0 0.45 0.90
SYNA 141212P00060500 P 12/12/14 60.5 0.55 1.05
SYNA 141212P00061000 P 12/12/14 61.0 0.65 1.15
SYNA 141212P00061500 P 12/12/14 61.5 0.75 1.30
SYNA 141212P00062000 P 12/12/14 62.0 0.85 1.20
SYNA 141212P00062500 P 12/12/14 62.5 1.00 1.40
SYNA 141212P00063000 P 12/12/14 63.0 1.10 1.60
SYNA 141212P00063500 P 12/12/14 63.5 1.35 1.75
SYNA 141212P00064000 P 12/12/14 64.0 1.50 2.00
SYNA 141212P00064500 P 12/12/14 64.5 1.90 2.20
SYNA 141212P00065000 P 12/12/14 65.0 2.05 2.55
SYNA 141212P00065500 P 12/12/14 65.5 2.45 2.75
SYNA 141212P00066000 P 12/12/14 66.0 2.60 3.10
SYNA 141212P00066500 P 12/12/14 66.5 2.95 3.90
SYNA 141212P00067000 P 12/12/14 67.0 3.20 4.30
SYNA 141212P00067500 P 12/12/14 67.5 3.40 4.70
SYNA 141212P00068000 P 12/12/14 68.0 3.60 5.10
SYNA 141212P00068500 P 12/12/14 68.5 3.60 5.50
SYNA 141212P00069000 P 12/12/14 69.0 4.10 6.00
SYNA 141212P00069500 P 12/12/14 69.5 4.60 6.40
SYNA 141212P00070000 P 12/12/14 70.0 5.10 6.80
SYNA 141212P00070500 P 12/12/14 70.5 5.20 7.30
SYNA 141212P00071000 P 12/12/14 71.0 6.00 7.80
SYNA 141212P00071500 P 12/12/14 71.5 6.50 8.20
SYNA 141212P00072000 P 12/12/14 72.0 6.60 8.70
SYNA 141212P00072500 P 12/12/14 72.5 7.40 9.20
SYNA 141212P00073000 P 12/12/14 73.0 7.80 9.60
SYNA 141212P00074000 P 12/12/14 74.0 8.80 10.70
SYNA 141212P00075000 P 12/12/14 75.0 9.70 11.70
SYNA 141212P00080000 P 12/12/14 80.0 14.70 17.20
SYNA 141212P00085000 P 12/12/14 85.0 19.20 22.20
SYNA 141212P00090000 P 12/12/14 90.0 24.10 27.30
SYNA 141220C00030000 C 12/20/14 30.0 32.80 35.90
SYNA 141220C00035000 C 12/20/14 35.0 27.70 30.70
SYNA 141220C00040000 C 12/20/14 40.0 22.70 25.70
SYNA 141220C00045000 C 12/20/14 45.0 18.50 20.40
SYNA 141220C00046000 C 12/20/14 46.0 17.50 19.40
SYNA 141220C00047000 C 12/20/14 47.0 16.50 18.40
SYNA 141220C00048000 C 12/20/14 48.0 15.50 17.50
SYNA 141220C00049000 C 12/20/14 49.0 14.50 16.50
SYNA 141220C00050000 C 12/20/14 50.0 13.50 15.50
SYNA 141220C00051000 C 12/20/14 51.0 12.60 14.50
SYNA 141220C00051500 C 12/20/14 51.5 12.10 14.00
SYNA 141220C00052000 C 12/20/14 52.0 11.60 13.50
SYNA 141220C00052500 C 12/20/14 52.5 11.10 13.00
SYNA 141220C00053000 C 12/20/14 53.0 10.60 12.50
SYNA 141220C00053500 C 12/20/14 53.5 10.20 12.10
SYNA 141220C00054000 C 12/20/14 54.0 9.80 11.60
SYNA 141220C00054500 C 12/20/14 54.5 9.10 11.10
SYNA 141220C00055000 C 12/20/14 55.0 8.90 10.60
SYNA 141220C00055500 C 12/20/14 55.5 8.40 10.20
SYNA 141220C00056000 C 12/20/14 56.0 8.00 9.70
SYNA 141220C00056500 C 12/20/14 56.5 7.50 9.20
SYNA 141220C00057000 C 12/20/14 57.0 7.10 8.80
SYNA 141220C00057500 C 12/20/14 57.5 6.70 8.30
SYNA 141220C00058000 C 12/20/14 58.0 6.20 7.90
SYNA 141220C00058500 C 12/20/14 58.5 5.80 7.40
SYNA 141220C00059000 C 12/20/14 59.0 5.70 7.00
SYNA 141220C00059500 C 12/20/14 59.5 5.50 6.20
SYNA 141220C00060000 C 12/20/14 60.0 5.10 5.60
SYNA 141220C00060500 C 12/20/14 60.5 4.70 5.80
SYNA 141220C00061000 C 12/20/14 61.0 4.30 5.40
SYNA 141220C00061500 C 12/20/14 61.5 4.00 4.30
SYNA 141220C00062000 C 12/20/14 62.0 3.70 4.60
SYNA 141220C00062500 C 12/20/14 62.5 3.30 3.70
SYNA 141220C00063000 C 12/20/14 63.0 3.00 3.30
SYNA 141220C00063500 C 12/20/14 63.5 2.80 3.10
SYNA 141220C00064000 C 12/20/14 64.0 2.50 2.80
SYNA 141220C00064500 C 12/20/14 64.5 2.25 2.50
SYNA 141220C00065000 C 12/20/14 65.0 2.00 2.25
SYNA 141220C00065500 C 12/20/14 65.5 1.75 2.10
SYNA 141220C00066000 C 12/20/14 66.0 1.60 1.90
SYNA 141220C00066500 C 12/20/14 66.5 1.40 1.70
SYNA 141220C00067000 C 12/20/14 67.0 1.25 1.55
SYNA 141220C00067500 C 12/20/14 67.5 1.10 1.40
SYNA 141220C00068000 C 12/20/14 68.0 1.00 1.25
SYNA 141220C00068500 C 12/20/14 68.5 0.80 1.15
SYNA 141220C00069000 C 12/20/14 69.0 0.70 1.00
SYNA 141220C00069500 C 12/20/14 69.5 0.60 0.95
SYNA 141220C00070000 C 12/20/14 70.0 0.45 0.80
SYNA 141220C00070500 C 12/20/14 70.5 0.35 0.75
SYNA 141220C00071000 C 12/20/14 71.0 0.35 0.65
SYNA 141220C00072000 C 12/20/14 72.0 0.20 0.50
SYNA 141220C00073000 C 12/20/14 73.0 0.15 0.40
SYNA 141220C00074000 C 12/20/14 74.0 0.05 0.30
SYNA 141220C00075000 C 12/20/14 75.0 0.05 0.25
SYNA 141220C00080000 C 12/20/14 80.0 0.00 0.15
SYNA 141220C00085000 C 12/20/14 85.0 0.00 0.25
SYNA 141220C00090000 C 12/20/14 90.0 0.00 0.20
SYNA 141220C00095000 C 12/20/14 95.0 0.00 0.25
SYNA 141220C00100000 C 12/20/14 100.0 0.00 0.25
SYNA 141220C00105000 C 12/20/14 105.0 0.00 0.30
SYNA 141220C00110000 C 12/20/14 110.0 0.00 0.30
SYNA 141220C00115000 C 12/20/14 115.0 0.00 0.25
SYNA 141220C00120000 C 12/20/14 120.0 0.00 0.30
SYNA 141220C00125000 C 12/20/14 125.0 0.00 0.25
SYNA 141220C00130000 C 12/20/14 130.0 0.00 0.30
SYNA 141220C00135000 C 12/20/14 135.0 0.00 0.30
SYNA 141220P00030000 P 12/20/14 30.0 0.00 0.30
SYNA 141220P00035000 P 12/20/14 35.0 0.00 0.35
SYNA 141220P00040000 P 12/20/14 40.0 0.00 0.30
SYNA 141220P00045000 P 12/20/14 45.0 0.00 0.35
SYNA 141220P00046000 P 12/20/14 46.0 0.00 0.35
SYNA 141220P00047000 P 12/20/14 47.0 0.00 0.25
SYNA 141220P00048000 P 12/20/14 48.0 0.00 0.25
SYNA 141220P00049000 P 12/20/14 49.0 0.00 0.25
SYNA 141220P00050000 P 12/20/14 50.0 0.05 0.30
SYNA 141220P00051000 P 12/20/14 51.0 0.05 0.30
SYNA 141220P00051500 P 12/20/14 51.5 0.05 0.30
SYNA 141220P00052000 P 12/20/14 52.0 0.10 0.35
SYNA 141220P00052500 P 12/20/14 52.5 0.15 0.30
SYNA 141220P00053000 P 12/20/14 53.0 0.10 0.35
SYNA 141220P00053500 P 12/20/14 53.5 0.15 0.40
SYNA 141220P00054000 P 12/20/14 54.0 0.15 0.40
SYNA 141220P00054500 P 12/20/14 54.5 0.20 0.45
SYNA 141220P00055000 P 12/20/14 55.0 0.25 0.45
SYNA 141220P00055500 P 12/20/14 55.5 0.25 0.55
SYNA 141220P00056000 P 12/20/14 56.0 0.30 0.55
SYNA 141220P00056500 P 12/20/14 56.5 0.35 0.65
SYNA 141220P00057000 P 12/20/14 57.0 0.35 0.60
SYNA 141220P00057500 P 12/20/14 57.5 0.45 0.65
SYNA 141220P00058000 P 12/20/14 58.0 0.45 0.85
SYNA 141220P00058500 P 12/20/14 58.5 0.55 0.75
SYNA 141220P00059000 P 12/20/14 59.0 0.60 0.90
SYNA 141220P00059500 P 12/20/14 59.5 0.70 0.90
SYNA 141220P00060000 P 12/20/14 60.0 0.80 1.00
SYNA 141220P00060500 P 12/20/14 60.5 0.90 1.20
SYNA 141220P00061000 P 12/20/14 61.0 1.00 1.30
SYNA 141220P00061500 P 12/20/14 61.5 1.15 1.45
SYNA 141220P00062000 P 12/20/14 62.0 1.30 1.55
SYNA 141220P00062500 P 12/20/14 62.5 1.45 1.85
SYNA 141220P00063000 P 12/20/14 63.0 1.65 1.95
SYNA 141220P00063500 P 12/20/14 63.5 2.00 2.15
SYNA 141220P00064000 P 12/20/14 64.0 1.95 2.40
SYNA 141220P00064500 P 12/20/14 64.5 2.35 2.60
SYNA 141220P00065000 P 12/20/14 65.0 2.50 2.95
SYNA 141220P00065500 P 12/20/14 65.5 2.90 3.20
SYNA 141220P00066000 P 12/20/14 66.0 3.20 3.50
SYNA 141220P00066500 P 12/20/14 66.5 3.30 3.90
SYNA 141220P00067000 P 12/20/14 67.0 3.60 4.20
SYNA 141220P00067500 P 12/20/14 67.5 3.90 5.00
SYNA 141220P00068000 P 12/20/14 68.0 4.10 5.40
SYNA 141220P00068500 P 12/20/14 68.5 4.30 5.80
SYNA 141220P00069000 P 12/20/14 69.0 4.70 6.20
SYNA 141220P00069500 P 12/20/14 69.5 5.10 6.60
SYNA 141220P00070000 P 12/20/14 70.0 5.40 7.10
SYNA 141220P00070500 P 12/20/14 70.5 5.80 7.50
SYNA 141220P00071000 P 12/20/14 71.0 6.30 8.70
SYNA 141220P00072000 P 12/20/14 72.0 7.10 8.80
SYNA 141220P00073000 P 12/20/14 73.0 8.00 9.80
SYNA 141220P00074000 P 12/20/14 74.0 8.90 10.90
SYNA 141220P00075000 P 12/20/14 75.0 10.50 11.80
SYNA 141220P00080000 P 12/20/14 80.0 14.70 16.70
SYNA 141220P00085000 P 12/20/14 85.0 19.60 22.10
SYNA 141220P00090000 P 12/20/14 90.0 24.50 26.80
SYNA 141220P00095000 P 12/20/14 95.0 28.90 32.30
SYNA 141220P00100000 P 12/20/14 100.0 33.90 37.40
SYNA 141220P00105000 P 12/20/14 105.0 38.40 42.40
SYNA 141220P00110000 P 12/20/14 110.0 43.40 47.50
SYNA 141220P00115000 P 12/20/14 115.0 48.70 52.40
SYNA 141220P00120000 P 12/20/14 120.0 53.50 57.50
SYNA 141220P00125000 P 12/20/14 125.0 58.80 62.50
SYNA 141220P00130000 P 12/20/14 130.0 63.90 67.40
SYNA 141220P00135000 P 12/20/14 135.0 68.70 72.50
SYNA 141226C00045000 C 12/26/14 45.0 18.50 20.40
SYNA 141226C00050000 C 12/26/14 50.0 13.60 15.50
SYNA 141226C00055000 C 12/26/14 55.0 9.00 10.70
SYNA 141226C00056500 C 12/26/14 56.5 7.70 9.30
SYNA 141226C00057000 C 12/26/14 57.0 7.20 8.90
SYNA 141226C00057500 C 12/26/14 57.5 6.80 8.50
SYNA 141226C00058000 C 12/26/14 58.0 6.40 8.00
SYNA 141226C00058500 C 12/26/14 58.5 6.00 7.60
SYNA 141226C00059000 C 12/26/14 59.0 5.60 7.10
SYNA 141226C00059500 C 12/26/14 59.5 4.40 6.80
SYNA 141226C00060000 C 12/26/14 60.0 5.30 6.40
SYNA 141226C00060500 C 12/26/14 60.5 4.90 5.90
SYNA 141226C00061000 C 12/26/14 61.0 4.60 5.50
SYNA 141226C00061500 C 12/26/14 61.5 4.30 5.20
SYNA 141226C00062000 C 12/26/14 62.0 3.90 4.80
SYNA 141226C00062500 C 12/26/14 62.5 3.60 4.30
SYNA 141226C00063000 C 12/26/14 63.0 3.30 4.00
SYNA 141226C00063500 C 12/26/14 63.5 3.00 3.80
SYNA 141226C00064000 C 12/26/14 64.0 2.75 3.50
SYNA 141226C00064500 C 12/26/14 64.5 2.50 3.20
SYNA 141226C00065000 C 12/26/14 65.0 2.25 2.80
SYNA 141226C00065500 C 12/26/14 65.5 2.05 2.65
SYNA 141226C00066000 C 12/26/14 66.0 1.85 2.45
SYNA 141226C00066500 C 12/26/14 66.5 1.60 2.20
SYNA 141226C00067000 C 12/26/14 67.0 1.40 2.00
SYNA 141226C00067500 C 12/26/14 67.5 1.30 1.80
SYNA 141226C00068000 C 12/26/14 68.0 1.15 1.65
SYNA 141226C00068500 C 12/26/14 68.5 1.05 1.45
SYNA 141226C00069000 C 12/26/14 69.0 0.90 1.30
SYNA 141226C00069500 C 12/26/14 69.5 0.80 1.20
SYNA 141226C00070000 C 12/26/14 70.0 0.65 1.05
SYNA 141226C00070500 C 12/26/14 70.5 0.50 0.95
SYNA 141226C00071000 C 12/26/14 71.0 0.45 0.85
SYNA 141226C00071500 C 12/26/14 71.5 0.40 0.75
SYNA 141226C00072000 C 12/26/14 72.0 0.35 0.65
SYNA 141226C00072500 C 12/26/14 72.5 0.35 0.60
SYNA 141226C00073000 C 12/26/14 73.0 0.25 0.55
SYNA 141226C00074000 C 12/26/14 74.0 0.15 0.45
SYNA 141226C00075000 C 12/26/14 75.0 0.10 0.35
SYNA 141226C00080000 C 12/26/14 80.0 0.00 0.25
SYNA 141226C00085000 C 12/26/14 85.0 0.00 0.25
SYNA 141226C00090000 C 12/26/14 90.0 0.00 0.25
SYNA 141226P00045000 P 12/26/14 45.0 0.00 0.25
SYNA 141226P00050000 P 12/26/14 50.0 0.05 0.30
SYNA 141226P00055000 P 12/26/14 55.0 0.35 0.65
SYNA 141226P00056500 P 12/26/14 56.5 0.45 0.80
SYNA 141226P00057000 P 12/26/14 57.0 0.50 0.85
SYNA 141226P00057500 P 12/26/14 57.5 0.55 0.80
SYNA 141226P00058000 P 12/26/14 58.0 0.65 1.05
SYNA 141226P00058500 P 12/26/14 58.5 0.70 1.15
SYNA 141226P00059000 P 12/26/14 59.0 0.80 1.15
SYNA 141226P00059500 P 12/26/14 59.5 0.90 1.40
SYNA 141226P00060000 P 12/26/14 60.0 1.00 1.35
SYNA 141226P00060500 P 12/26/14 60.5 1.10 1.60
SYNA 141226P00061000 P 12/26/14 61.0 1.20 1.75
SYNA 141226P00061500 P 12/26/14 61.5 1.35 1.85
SYNA 141226P00062000 P 12/26/14 62.0 1.35 2.10
SYNA 141226P00062500 P 12/26/14 62.5 1.65 2.30
SYNA 141226P00063000 P 12/26/14 63.0 1.75 2.50
SYNA 141226P00063500 P 12/26/14 63.5 1.95 2.70
SYNA 141226P00064000 P 12/26/14 64.0 2.10 2.95
SYNA 141226P00064500 P 12/26/14 64.5 2.35 3.20
SYNA 141226P00065000 P 12/26/14 65.0 2.55 3.30
SYNA 141226P00065500 P 12/26/14 65.5 2.90 3.70
SYNA 141226P00066000 P 12/26/14 66.0 3.20 3.90
SYNA 141226P00066500 P 12/26/14 66.5 3.40 4.10
SYNA 141226P00067000 P 12/26/14 67.0 3.80 4.50
SYNA 141226P00067500 P 12/26/14 67.5 4.20 5.50
SYNA 141226P00068000 P 12/26/14 68.0 4.50 5.80
SYNA 141226P00068500 P 12/26/14 68.5 4.60 6.00
SYNA 141226P00069000 P 12/26/14 69.0 4.90 6.40
SYNA 141226P00069500 P 12/26/14 69.5 5.30 6.80
SYNA 141226P00070000 P 12/26/14 70.0 5.70 7.20
SYNA 141226P00070500 P 12/26/14 70.5 6.00 7.70
SYNA 141226P00071000 P 12/26/14 71.0 6.40 8.10
SYNA 141226P00071500 P 12/26/14 71.5 6.80 8.50
SYNA 141226P00072000 P 12/26/14 72.0 7.30 9.00
SYNA 141226P00072500 P 12/26/14 72.5 7.70 9.40
SYNA 141226P00073000 P 12/26/14 73.0 8.10 9.90
SYNA 141226P00074000 P 12/26/14 74.0 8.90 10.90
SYNA 141226P00075000 P 12/26/14 75.0 9.90 11.90
SYNA 141226P00080000 P 12/26/14 80.0 14.60 16.70
SYNA 141226P00085000 P 12/26/14 85.0 19.70 21.80
SYNA 141226P00090000 P 12/26/14 90.0 24.60 26.80
SYNA 150102C00045000 C 01/02/15 45.0 18.50 20.50
SYNA 150102C00050000 C 01/02/15 50.0 13.60 15.70
SYNA 150102C00055000 C 01/02/15 55.0 9.20 10.90
SYNA 150102C00055500 C 01/02/15 55.5 8.70 10.40
SYNA 150102C00056000 C 01/02/15 56.0 8.20 9.90
SYNA 150102C00056500 C 01/02/15 56.5 7.80 9.50
SYNA 150102C00057000 C 01/02/15 57.0 7.30 9.10
SYNA 150102C00057500 C 01/02/15 57.5 7.00 8.60
SYNA 150102C00058000 C 01/02/15 58.0 6.60 8.20
SYNA 150102C00058500 C 01/02/15 58.5 6.30 7.80
SYNA 150102C00059000 C 01/02/15 59.0 5.90 7.40
SYNA 150102C00059500 C 01/02/15 59.5 5.50 7.00
SYNA 150102C00060000 C 01/02/15 60.0 5.50 6.60
SYNA 150102C00060500 C 01/02/15 60.5 5.00 6.20
SYNA 150102C00061000 C 01/02/15 61.0 4.80 5.80
SYNA 150102C00061500 C 01/02/15 61.5 4.50 5.40
SYNA 150102C00062000 C 01/02/15 62.0 4.20 5.10
SYNA 150102C00062500 C 01/02/15 62.5 3.90 4.50
SYNA 150102C00063000 C 01/02/15 63.0 3.60 4.20
SYNA 150102C00063500 C 01/02/15 63.5 3.30 3.90
SYNA 150102C00064000 C 01/02/15 64.0 3.10 3.70
SYNA 150102C00064500 C 01/02/15 64.5 2.80 3.40
SYNA 150102C00065000 C 01/02/15 65.0 2.60 3.20
SYNA 150102C00065500 C 01/02/15 65.5 2.35 2.95
SYNA 150102C00066000 C 01/02/15 66.0 2.20 2.65
SYNA 150102C00066500 C 01/02/15 66.5 2.00 2.55
SYNA 150102C00067000 C 01/02/15 67.0 1.75 2.35
SYNA 150102C00067500 C 01/02/15 67.5 1.65 2.15
SYNA 150102C00068000 C 01/02/15 68.0 1.50 1.95
SYNA 150102C00068500 C 01/02/15 68.5 1.35 1.70
SYNA 150102C00069000 C 01/02/15 69.0 1.20 1.60
SYNA 150102C00069500 C 01/02/15 69.5 1.10 1.45
SYNA 150102C00070000 C 01/02/15 70.0 0.95 1.35
SYNA 150102C00071000 C 01/02/15 71.0 0.55 1.10
SYNA 150102C00072000 C 01/02/15 72.0 0.30 0.90
SYNA 150102C00073000 C 01/02/15 73.0 0.25 0.75
SYNA 150102C00074000 C 01/02/15 74.0 0.20 0.70
SYNA 150102C00075000 C 01/02/15 75.0 0.10 0.60
SYNA 150102C00080000 C 01/02/15 80.0 0.00 0.45
SYNA 150102C00085000 C 01/02/15 85.0 0.00 0.35
SYNA 150102C00090000 C 01/02/15 90.0 0.00 0.15
SYNA 150102P00045000 P 01/02/15 45.0 0.00 0.40
SYNA 150102P00050000 P 01/02/15 50.0 0.10 0.50
SYNA 150102P00055000 P 01/02/15 55.0 0.35 0.90
SYNA 150102P00055500 P 01/02/15 55.5 0.00 1.05
SYNA 150102P00056000 P 01/02/15 56.0 0.45 1.00
SYNA 150102P00056500 P 01/02/15 56.5 0.65 1.25
SYNA 150102P00057000 P 01/02/15 57.0 0.70 1.15
SYNA 150102P00057500 P 01/02/15 57.5 0.85 1.30
SYNA 150102P00058000 P 01/02/15 58.0 0.90 1.35
SYNA 150102P00058500 P 01/02/15 58.5 0.95 1.50
SYNA 150102P00059000 P 01/02/15 59.0 1.10 1.50
SYNA 150102P00059500 P 01/02/15 59.5 1.15 1.50
SYNA 150102P00060000 P 01/02/15 60.0 1.30 1.65
SYNA 150102P00060500 P 01/02/15 60.5 1.40 1.85
SYNA 150102P00061000 P 01/02/15 61.0 1.55 1.85
SYNA 150102P00061500 P 01/02/15 61.5 1.60 2.10
SYNA 150102P00062000 P 01/02/15 62.0 1.90 2.20
SYNA 150102P00062500 P 01/02/15 62.5 2.05 2.45
SYNA 150102P00063000 P 01/02/15 63.0 2.25 2.65
SYNA 150102P00063500 P 01/02/15 63.5 2.45 2.85
SYNA 150102P00064000 P 01/02/15 64.0 2.65 3.10
SYNA 150102P00064500 P 01/02/15 64.5 2.90 3.30
SYNA 150102P00065000 P 01/02/15 65.0 3.10 3.60
SYNA 150102P00065500 P 01/02/15 65.5 3.40 3.90
SYNA 150102P00066000 P 01/02/15 66.0 3.60 4.20
SYNA 150102P00066500 P 01/02/15 66.5 3.70 4.50
SYNA 150102P00067000 P 01/02/15 67.0 4.20 4.80
SYNA 150102P00067500 P 01/02/15 67.5 4.50 5.30
SYNA 150102P00068000 P 01/02/15 68.0 4.90 5.80
SYNA 150102P00068500 P 01/02/15 68.5 5.20 6.30
SYNA 150102P00069000 P 01/02/15 69.0 5.50 6.70
SYNA 150102P00069500 P 01/02/15 69.5 5.60 7.10
SYNA 150102P00070000 P 01/02/15 70.0 5.80 7.50
SYNA 150102P00071000 P 01/02/15 71.0 6.80 8.30
SYNA 150102P00072000 P 01/02/15 72.0 7.60 9.40
SYNA 150102P00073000 P 01/02/15 73.0 8.40 10.90
SYNA 150102P00074000 P 01/02/15 74.0 9.20 11.10
SYNA 150102P00075000 P 01/02/15 75.0 10.10 12.10
SYNA 150102P00080000 P 01/02/15 80.0 14.70 17.40
SYNA 150102P00085000 P 01/02/15 85.0 19.60 21.80
SYNA 150102P00090000 P 01/02/15 90.0 24.70 26.80
SYNA 150109C00055000 C 01/09/15 55.0 8.50 11.40
SYNA 150109C00056000 C 01/09/15 56.0 7.70 10.50
SYNA 150109C00056500 C 01/09/15 56.5 7.20 10.10
SYNA 150109C00057000 C 01/09/15 57.0 6.80 9.70
SYNA 150109C00057500 C 01/09/15 57.5 6.40 9.30
SYNA 150109C00058000 C 01/09/15 58.0 6.00 9.00
SYNA 150109C00058500 C 01/09/15 58.5 5.50 8.50
SYNA 150109C00059000 C 01/09/15 59.0 5.10 8.20
SYNA 150109C00059500 C 01/09/15 59.5 4.80 7.90
SYNA 150109C00060000 C 01/09/15 60.0 5.50 7.50
SYNA 150109C00060500 C 01/09/15 60.5 5.30 7.20
SYNA 150109C00061000 C 01/09/15 61.0 4.90 6.90
SYNA 150109C00061500 C 01/09/15 61.5 4.60 6.50
SYNA 150109C00062000 C 01/09/15 62.0 4.30 5.00
SYNA 150109C00062500 C 01/09/15 62.5 4.00 4.70
SYNA 150109C00063000 C 01/09/15 63.0 3.70 4.40
SYNA 150109C00063500 C 01/09/15 63.5 3.40 4.10
SYNA 150109C00064000 C 01/09/15 64.0 3.10 3.80
SYNA 150109C00064500 C 01/09/15 64.5 2.90 3.60
SYNA 150109C00065000 C 01/09/15 65.0 2.70 3.30
SYNA 150109C00065500 C 01/09/15 65.5 2.40 3.10
SYNA 150109C00066000 C 01/09/15 66.0 2.20 2.90
SYNA 150109C00066500 C 01/09/15 66.5 1.95 2.70
SYNA 150109C00067000 C 01/09/15 67.0 1.80 2.50
SYNA 150109C00067500 C 01/09/15 67.5 1.60 2.35
SYNA 150109C00068000 C 01/09/15 68.0 1.45 2.15
SYNA 150109C00068500 C 01/09/15 68.5 1.30 2.05
SYNA 150109C00069000 C 01/09/15 69.0 1.20 1.85
SYNA 150109C00069500 C 01/09/15 69.5 1.05 1.75
SYNA 150109C00070000 C 01/09/15 70.0 1.00 1.60
SYNA 150109C00070500 C 01/09/15 70.5 0.80 1.55
SYNA 150109C00071000 C 01/09/15 71.0 0.80 4.20
SYNA 150109C00072000 C 01/09/15 72.0 0.00 4.80
SYNA 150109P00055000 P 01/09/15 55.0 0.00 1.20
SYNA 150109P00056000 P 01/09/15 56.0 0.25 1.95
SYNA 150109P00056500 P 01/09/15 56.5 0.50 2.45
SYNA 150109P00057000 P 01/09/15 57.0 0.60 3.90
SYNA 150109P00057500 P 01/09/15 57.5 0.70 4.00
SYNA 150109P00058000 P 01/09/15 58.0 0.75 1.55
SYNA 150109P00058500 P 01/09/15 58.5 0.85 1.55
SYNA 150109P00059000 P 01/09/15 59.0 0.95 1.65
SYNA 150109P00059500 P 01/09/15 59.5 1.05 1.75
SYNA 150109P00060000 P 01/09/15 60.0 1.20 1.95
SYNA 150109P00060500 P 01/09/15 60.5 1.35 2.10
SYNA 150109P00061000 P 01/09/15 61.0 1.45 2.20
SYNA 150109P00061500 P 01/09/15 61.5 1.65 2.40
SYNA 150109P00062000 P 01/09/15 62.0 1.80 2.60
SYNA 150109P00062500 P 01/09/15 62.5 1.95 2.80
SYNA 150109P00063000 P 01/09/15 63.0 2.20 3.00
SYNA 150109P00063500 P 01/09/15 63.5 2.40 3.30
SYNA 150109P00064000 P 01/09/15 64.0 2.80 3.50
SYNA 150109P00064500 P 01/09/15 64.5 2.95 3.70
SYNA 150109P00065000 P 01/09/15 65.0 3.20 3.90
SYNA 150109P00065500 P 01/09/15 65.5 3.60 4.30
SYNA 150109P00066000 P 01/09/15 66.0 3.80 4.60
SYNA 150109P00066500 P 01/09/15 66.5 4.00 4.90
SYNA 150109P00067000 P 01/09/15 67.0 4.10 5.30
SYNA 150109P00067500 P 01/09/15 67.5 4.70 7.20
SYNA 150109P00068000 P 01/09/15 68.0 5.00 7.50
SYNA 150109P00068500 P 01/09/15 68.5 5.40 7.80
SYNA 150109P00069000 P 01/09/15 69.0 5.50 8.10
SYNA 150109P00069500 P 01/09/15 69.5 5.30 8.50
SYNA 150109P00070000 P 01/09/15 70.0 6.00 7.60
SYNA 150109P00070500 P 01/09/15 70.5 6.00 8.10
SYNA 150109P00071000 P 01/09/15 71.0 6.50 9.60
SYNA 150109P00072000 P 01/09/15 72.0 7.30 10.40
SYNA 150117C00020000 C 01/17/15 20.0 42.40 46.10
SYNA 150117C00023000 C 01/17/15 23.0 39.50 43.10
SYNA 150117C00025000 C 01/17/15 25.0 37.60 41.10
SYNA 150117C00028000 C 01/17/15 28.0 34.60 38.50
SYNA 150117C00030000 C 01/17/15 30.0 32.80 36.20
SYNA 150117C00033000 C 01/17/15 33.0 29.70 33.10
SYNA 150117C00035000 C 01/17/15 35.0 27.80 30.90
SYNA 150117C00037000 C 01/17/15 37.0 26.00 28.40
SYNA 150117C00040000 C 01/17/15 40.0 22.90 25.50
SYNA 150117C00042000 C 01/17/15 42.0 21.10 23.50
SYNA 150117C00045000 C 01/17/15 45.0 18.10 20.70
SYNA 150117C00047000 C 01/17/15 47.0 16.10 18.60
SYNA 150117C00050000 C 01/17/15 50.0 13.30 15.70
SYNA 150117C00055000 C 01/17/15 55.0 8.80 11.10
SYNA 150117C00060000 C 01/17/15 60.0 6.10 7.10
SYNA 150117C00065000 C 01/17/15 65.0 3.20 3.70
SYNA 150117C00070000 C 01/17/15 70.0 1.45 1.80
SYNA 150117C00075000 C 01/17/15 75.0 0.50 0.85
SYNA 150117C00080000 C 01/17/15 80.0 0.15 0.40
SYNA 150117C00085000 C 01/17/15 85.0 0.05 0.30
SYNA 150117C00090000 C 01/17/15 90.0 0.00 0.20
SYNA 150117C00095000 C 01/17/15 95.0 0.00 0.25
SYNA 150117C00100000 C 01/17/15 100.0 0.00 0.25
SYNA 150117C00105000 C 01/17/15 105.0 0.00 0.25
SYNA 150117C00110000 C 01/17/15 110.0 0.00 0.25
SYNA 150117C00115000 C 01/17/15 115.0 0.00 0.25
SYNA 150117C00120000 C 01/17/15 120.0 0.00 0.15
SYNA 150117C00125000 C 01/17/15 125.0 0.00 0.25
SYNA 150117C00130000 C 01/17/15 130.0 0.00 0.25
SYNA 150117C00135000 C 01/17/15 135.0 0.00 0.25
SYNA 150117P00020000 P 01/17/15 20.0 0.00 0.25
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 0.00 0.25
SYNA 150117P00035000 P 01/17/15 35.0 0.00 0.25
SYNA 150117P00037000 P 01/17/15 37.0 0.00 0.25
SYNA 150117P00040000 P 01/17/15 40.0 0.00 0.25
SYNA 150117P00042000 P 01/17/15 42.0 0.05 0.30
SYNA 150117P00045000 P 01/17/15 45.0 0.10 0.35
SYNA 150117P00047000 P 01/17/15 47.0 0.15 0.40
SYNA 150117P00050000 P 01/17/15 50.0 0.35 0.50
SYNA 150117P00055000 P 01/17/15 55.0 0.85 1.00
SYNA 150117P00060000 P 01/17/15 60.0 1.70 2.50
SYNA 150117P00065000 P 01/17/15 65.0 3.70 4.20
SYNA 150117P00070000 P 01/17/15 70.0 7.00 7.50
SYNA 150117P00075000 P 01/17/15 75.0 10.40 12.90
SYNA 150117P00080000 P 01/17/15 80.0 14.80 17.40
SYNA 150117P00085000 P 01/17/15 85.0 19.70 22.40
SYNA 150117P00090000 P 01/17/15 90.0 24.70 27.00
SYNA 150117P00095000 P 01/17/15 95.0 29.70 32.30
SYNA 150117P00100000 P 01/17/15 100.0 34.10 37.30
SYNA 150117P00105000 P 01/17/15 105.0 39.10 42.30
SYNA 150117P00110000 P 01/17/15 110.0 44.60 47.30
SYNA 150117P00115000 P 01/17/15 115.0 48.90 52.30
SYNA 150117P00120000 P 01/17/15 120.0 53.60 57.30
SYNA 150117P00125000 P 01/17/15 125.0 58.90 62.30
SYNA 150117P00130000 P 01/17/15 130.0 63.90 67.50
SYNA 150117P00135000 P 01/17/15 135.0 68.80 72.40
SYNA 150320C00035000 C 03/20/15 35.0 28.10 30.80
SYNA 150320C00040000 C 03/20/15 40.0 22.90 25.90
SYNA 150320C00045000 C 03/20/15 45.0 18.70 21.10
SYNA 150320C00050000 C 03/20/15 50.0 15.00 17.00
SYNA 150320C00055000 C 03/20/15 55.0 11.10 12.90
SYNA 150320C00060000 C 03/20/15 60.0 8.30 9.30
SYNA 150320C00065000 C 03/20/15 65.0 5.70 6.50
SYNA 150320C00070000 C 03/20/15 70.0 3.70 4.30
SYNA 150320C00075000 C 03/20/15 75.0 2.35 2.85
SYNA 150320C00080000 C 03/20/15 80.0 1.40 1.80
SYNA 150320C00085000 C 03/20/15 85.0 0.85 1.15
SYNA 150320C00090000 C 03/20/15 90.0 0.50 0.75
SYNA 150320C00095000 C 03/20/15 95.0 0.30 0.55
SYNA 150320C00100000 C 03/20/15 100.0 0.20 0.50
SYNA 150320C00105000 C 03/20/15 105.0 0.10 0.35
SYNA 150320C00110000 C 03/20/15 110.0 0.05 0.30
SYNA 150320C00115000 C 03/20/15 115.0 0.00 0.25
SYNA 150320C00120000 C 03/20/15 120.0 0.00 0.25
SYNA 150320C00125000 C 03/20/15 125.0 0.00 0.25
SYNA 150320P00035000 P 03/20/15 35.0 0.10 0.35
SYNA 150320P00040000 P 03/20/15 40.0 0.05 0.55
SYNA 150320P00045000 P 03/20/15 45.0 0.10 0.95
SYNA 150320P00050000 P 03/20/15 50.0 1.15 1.60
SYNA 150320P00055000 P 03/20/15 55.0 2.35 2.60
SYNA 150320P00060000 P 03/20/15 60.0 3.90 4.30
SYNA 150320P00065000 P 03/20/15 65.0 6.20 6.60
SYNA 150320P00070000 P 03/20/15 70.0 9.20 9.70
SYNA 150320P00075000 P 03/20/15 75.0 12.50 14.00
SYNA 150320P00080000 P 03/20/15 80.0 16.30 18.10
SYNA 150320P00085000 P 03/20/15 85.0 20.70 22.60
SYNA 150320P00090000 P 03/20/15 90.0 24.90 27.30
SYNA 150320P00095000 P 03/20/15 95.0 29.70 32.70
SYNA 150320P00100000 P 03/20/15 100.0 34.70 37.00
SYNA 150320P00105000 P 03/20/15 105.0 39.10 42.30
SYNA 150320P00110000 P 03/20/15 110.0 44.00 47.40
SYNA 150320P00115000 P 03/20/15 115.0 49.00 52.20
SYNA 150320P00120000 P 03/20/15 120.0 54.00 57.40
SYNA 150320P00125000 P 03/20/15 125.0 58.90 62.50
SYNA 150619C00035000 C 06/19/15 35.0 29.10 31.30
SYNA 150619C00040000 C 06/19/15 40.0 24.20 26.80
SYNA 150619C00045000 C 06/19/15 45.0 20.30 22.50
SYNA 150619C00050000 C 06/19/15 50.0 16.40 18.20
SYNA 150619C00055000 C 06/19/15 55.0 12.90 14.80
SYNA 150619C00060000 C 06/19/15 60.0 10.50 11.50
SYNA 150619C00065000 C 06/19/15 65.0 7.90 8.90
SYNA 150619C00070000 C 06/19/15 70.0 5.90 7.10
SYNA 150619C00075000 C 06/19/15 75.0 4.20 5.10
SYNA 150619C00080000 C 06/19/15 80.0 2.75 5.20
SYNA 150619C00085000 C 06/19/15 85.0 2.20 2.90
SYNA 150619C00090000 C 06/19/15 90.0 1.60 2.90
SYNA 150619C00095000 C 06/19/15 95.0 1.20 2.30
SYNA 150619C00100000 C 06/19/15 100.0 0.85 1.80
SYNA 150619C00105000 C 06/19/15 105.0 0.65 2.20
SYNA 150619C00110000 C 06/19/15 110.0 0.45 1.35
SYNA 150619P00035000 P 06/19/15 35.0 0.45 1.05
SYNA 150619P00040000 P 06/19/15 40.0 0.90 2.85
SYNA 150619P00045000 P 06/19/15 45.0 1.60 2.55
SYNA 150619P00050000 P 06/19/15 50.0 2.55 3.30
SYNA 150619P00055000 P 06/19/15 55.0 3.60 4.90
SYNA 150619P00060000 P 06/19/15 60.0 5.80 6.90
SYNA 150619P00065000 P 06/19/15 65.0 8.20 9.60
SYNA 150619P00070000 P 06/19/15 70.0 11.40 12.50
SYNA 150619P00075000 P 06/19/15 75.0 14.50 15.60
SYNA 150619P00080000 P 06/19/15 80.0 18.00 20.90
SYNA 150619P00085000 P 06/19/15 85.0 21.60 24.70
SYNA 150619P00090000 P 06/19/15 90.0 26.30 28.90
SYNA 150619P00095000 P 06/19/15 95.0 30.80 33.40
SYNA 150619P00100000 P 06/19/15 100.0 35.20 38.00
SYNA 150619P00105000 P 06/19/15 105.0 40.30 42.80
SYNA 150619P00110000 P 06/19/15 110.0 45.10 47.60
SYNA 160115C00025000 C 01/15/16 25.0 38.40 42.30
SYNA 160115C00028000 C 01/15/16 28.0 35.30 39.40
SYNA 160115C00030000 C 01/15/16 30.0 33.50 37.10
SYNA 160115C00033000 C 01/15/16 33.0 30.90 34.50
SYNA 160115C00035000 C 01/15/16 35.0 29.20 32.80
SYNA 160115C00038000 C 01/15/16 38.0 26.20 30.20
SYNA 160115C00040000 C 01/15/16 40.0 25.90 28.40
SYNA 160115C00042000 C 01/15/16 42.0 23.30 27.60
SYNA 160115C00045000 C 01/15/16 45.0 20.80 24.90
SYNA 160115C00047000 C 01/15/16 47.0 20.20 23.10
SYNA 160115C00050000 C 01/15/16 50.0 18.00 21.20
SYNA 160115C00055000 C 01/15/16 55.0 14.20 17.90
SYNA 160115C00060000 C 01/15/16 60.0 12.30 15.00
SYNA 160115C00065000 C 01/15/16 65.0 11.00 13.00
SYNA 160115C00070000 C 01/15/16 70.0 8.40 10.70
SYNA 160115C00075000 C 01/15/16 75.0 5.60 9.00
SYNA 160115C00080000 C 01/15/16 80.0 5.30 7.70
SYNA 160115C00085000 C 01/15/16 85.0 5.00 6.30
SYNA 160115C00090000 C 01/15/16 90.0 3.60 5.60
SYNA 160115C00095000 C 01/15/16 95.0 1.75 4.90
SYNA 160115C00100000 C 01/15/16 100.0 2.20 3.90
SYNA 160115C00105000 C 01/15/16 105.0 0.00 3.60
SYNA 160115C00110000 C 01/15/16 110.0 0.90 2.95
SYNA 160115C00115000 C 01/15/16 115.0 0.60 3.40
SYNA 160115C00120000 C 01/15/16 120.0 0.00 2.30
SYNA 160115C00125000 C 01/15/16 125.0 0.25 2.05
SYNA 160115C00130000 C 01/15/16 130.0 0.00 1.80
SYNA 160115C00135000 C 01/15/16 135.0 0.00 2.05
SYNA 160115P00025000 P 01/15/16 25.0 0.00 1.50
SYNA 160115P00028000 P 01/15/16 28.0 0.00 4.50
SYNA 160115P00030000 P 01/15/16 30.0 0.50 4.90
SYNA 160115P00033000 P 01/15/16 33.0 0.40 4.90
SYNA 160115P00035000 P 01/15/16 35.0 0.15 4.90
SYNA 160115P00038000 P 01/15/16 38.0 1.10 2.90
SYNA 160115P00040000 P 01/15/16 40.0 0.55 5.00
SYNA 160115P00042000 P 01/15/16 42.0 1.90 4.20
SYNA 160115P00045000 P 01/15/16 45.0 1.60 6.00
SYNA 160115P00047000 P 01/15/16 47.0 3.50 5.40
SYNA 160115P00050000 P 01/15/16 50.0 3.10 6.00
SYNA 160115P00055000 P 01/15/16 55.0 5.10 8.40
SYNA 160115P00060000 P 01/15/16 60.0 7.00 10.10
SYNA 160115P00065000 P 01/15/16 65.0 11.00 12.80
SYNA 160115P00070000 P 01/15/16 70.0 13.70 15.90
SYNA 160115P00075000 P 01/15/16 75.0 17.10 19.30
SYNA 160115P00080000 P 01/15/16 80.0 20.80 23.10
SYNA 160115P00085000 P 01/15/16 85.0 24.50 26.90
SYNA 160115P00090000 P 01/15/16 90.0 28.60 31.00
SYNA 160115P00095000 P 01/15/16 95.0 32.80 35.20
SYNA 160115P00100000 P 01/15/16 100.0 37.00 39.80
SYNA 160115P00105000 P 01/15/16 105.0 41.50 44.70
SYNA 160115P00110000 P 01/15/16 110.0 45.70 48.80
SYNA 160115P00115000 P 01/15/16 115.0 50.70 53.50
SYNA 160115P00120000 P 01/15/16 120.0 55.20 58.20
SYNA 160115P00125000 P 01/15/16 125.0 59.60 63.70
SYNA 160115P00130000 P 01/15/16 130.0 64.70 68.30
SYNA 160115P00135000 P 01/15/16 135.0 69.50 73.10
SYNA 170120C00035000 C 01/20/17 35.0 31.10 35.40
SYNA 170120C00040000 C 01/20/17 40.0 27.80 32.20
SYNA 170120C00045000 C 01/20/17 45.0 24.20 28.50
SYNA 170120C00050000 C 01/20/17 50.0 21.10 25.50
SYNA 170120C00055000 C 01/20/17 55.0 19.10 22.60
SYNA 170120C00060000 C 01/20/17 60.0 16.80 20.70
SYNA 170120C00065000 C 01/20/17 65.0 14.00 18.50
SYNA 170120C00070000 C 01/20/17 70.0 12.00 16.50
SYNA 170120C00075000 C 01/20/17 75.0 10.50 15.00
SYNA 170120C00080000 C 01/20/17 80.0 8.90 13.40
SYNA 170120C00085000 C 01/20/17 85.0 7.60 12.00
SYNA 170120C00090000 C 01/20/17 90.0 7.20 11.00
SYNA 170120C00095000 C 01/20/17 95.0 5.60 10.00
SYNA 170120P00035000 P 01/20/17 35.0 2.50 5.60
SYNA 170120P00040000 P 01/20/17 40.0 2.55 6.90
SYNA 170120P00045000 P 01/20/17 45.0 4.20 8.60
SYNA 170120P00050000 P 01/20/17 50.0 6.20 10.20
SYNA 170120P00055000 P 01/20/17 55.0 8.50 12.90
SYNA 170120P00060000 P 01/20/17 60.0 11.10 13.70
SYNA 170120P00065000 P 01/20/17 65.0 13.90 18.00
SYNA 170120P00070000 P 01/20/17 70.0 17.10 21.00
SYNA 170120P00075000 P 01/20/17 75.0 20.10 24.50
SYNA 170120P00080000 P 01/20/17 80.0 23.60 28.00
SYNA 170120P00085000 P 01/20/17 85.0 27.50 31.90
SYNA 170120P00090000 P 01/20/17 90.0 31.20 35.50
SYNA 170120P00095000 P 01/20/17 95.0 35.50 39.90

OPRA data is delayed 15 minutes.