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 (2017-09-15)Premium Content

Synaptics Incorporated (SYNA)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 171020C00022500 C 10/20/17 22.5 14.60 15.50
SYNA 171020C00025000 C 10/20/17 25.0 11.50 13.50
SYNA 171020C00030000 C 10/20/17 30.0 7.10 7.60
SYNA 171020C00032000 C 10/20/17 32.0 5.20 5.90
SYNA 171020C00032500 C 10/20/17 32.5 4.60 5.20
SYNA 171020C00033000 C 10/20/17 33.0 4.00 4.70
SYNA 171020C00033500 C 10/20/17 33.5 3.50 4.40
SYNA 171020C00034000 C 10/20/17 34.0 3.20 3.90
SYNA 171020C00034500 C 10/20/17 34.5 2.70 3.00
SYNA 171020C00035000 C 10/20/17 35.0 2.25 2.60
SYNA 171020C00035500 C 10/20/17 35.5 1.80 2.10
SYNA 171020C00036000 C 10/20/17 36.0 1.35 1.65
SYNA 171020C00036500 C 10/20/17 36.5 0.90 1.45
SYNA 171020C00037000 C 10/20/17 37.0 0.65 0.85
SYNA 171020C00037500 C 10/20/17 37.5 0.40 0.60
SYNA 171020C00038000 C 10/20/17 38.0 0.25 0.40
SYNA 171020C00038500 C 10/20/17 38.5 0.10 0.25
SYNA 171020C00039000 C 10/20/17 39.0 0.00 0.15
SYNA 171020C00039500 C 10/20/17 39.5 0.00 0.25
SYNA 171020C00040000 C 10/20/17 40.0 0.00 0.25
SYNA 171020C00040500 C 10/20/17 40.5 0.00 0.25
SYNA 171020C00041000 C 10/20/17 41.0 0.00 0.25
SYNA 171020C00041500 C 10/20/17 41.5 0.00 0.20
SYNA 171020C00042000 C 10/20/17 42.0 0.00 0.20
SYNA 171020C00042500 C 10/20/17 42.5 0.00 0.20
SYNA 171020C00043000 C 10/20/17 43.0 0.00 0.20
SYNA 171020C00043500 C 10/20/17 43.5 0.00 0.20
SYNA 171020C00044000 C 10/20/17 44.0 0.00 0.20
SYNA 171020C00044500 C 10/20/17 44.5 0.00 0.20
SYNA 171020C00045000 C 10/20/17 45.0 0.00 0.05
SYNA 171020C00045500 C 10/20/17 45.5 0.00 0.20
SYNA 171020C00046000 C 10/20/17 46.0 0.00 0.20
SYNA 171020C00046500 C 10/20/17 46.5 0.00 0.20
SYNA 171020C00047000 C 10/20/17 47.0 0.00 0.20
SYNA 171020C00047500 C 10/20/17 47.5 0.00 0.20
SYNA 171020C00048000 C 10/20/17 48.0 0.00 0.20
SYNA 171020C00048500 C 10/20/17 48.5 0.00 0.20
SYNA 171020C00049000 C 10/20/17 49.0 0.00 0.20
SYNA 171020C00049500 C 10/20/17 49.5 0.00 0.20
SYNA 171020C00050000 C 10/20/17 50.0 0.00 0.20
SYNA 171020C00051000 C 10/20/17 51.0 0.00 0.20
SYNA 171020C00052000 C 10/20/17 52.0 0.00 0.20
SYNA 171020C00053000 C 10/20/17 53.0 0.00 0.20
SYNA 171020C00054000 C 10/20/17 54.0 0.00 0.20
SYNA 171020C00055000 C 10/20/17 55.0 0.00 0.20
SYNA 171020C00060000 C 10/20/17 60.0 0.00 0.20
SYNA 171020P00022500 P 10/20/17 22.5 0.00 0.20
SYNA 171020P00025000 P 10/20/17 25.0 0.00 0.20
SYNA 171020P00030000 P 10/20/17 30.0 0.00 0.05
SYNA 171020P00032000 P 10/20/17 32.0 0.00 0.25
SYNA 171020P00032500 P 10/20/17 32.5 0.00 0.10
SYNA 171020P00033000 P 10/20/17 33.0 0.00 0.25
SYNA 171020P00033500 P 10/20/17 33.5 0.00 0.25
SYNA 171020P00034000 P 10/20/17 34.0 0.00 0.30
SYNA 171020P00034500 P 10/20/17 34.5 0.00 0.20
SYNA 171020P00035000 P 10/20/17 35.0 0.05 0.20
SYNA 171020P00035500 P 10/20/17 35.5 0.05 0.20
SYNA 171020P00036000 P 10/20/17 36.0 0.10 0.25
SYNA 171020P00036500 P 10/20/17 36.5 0.20 0.35
SYNA 171020P00037000 P 10/20/17 37.0 0.30 0.55
SYNA 171020P00037500 P 10/20/17 37.5 0.55 0.75
SYNA 171020P00038000 P 10/20/17 38.0 0.85 1.10
SYNA 171020P00038500 P 10/20/17 38.5 1.20 1.45
SYNA 171020P00039000 P 10/20/17 39.0 1.65 1.95
SYNA 171020P00039500 P 10/20/17 39.5 1.90 2.40
SYNA 171020P00040000 P 10/20/17 40.0 2.45 2.85
SYNA 171020P00040500 P 10/20/17 40.5 2.95 3.50
SYNA 171020P00041000 P 10/20/17 41.0 3.50 4.00
SYNA 171020P00041500 P 10/20/17 41.5 3.90 4.90
SYNA 171020P00042000 P 10/20/17 42.0 4.40 5.20
SYNA 171020P00042500 P 10/20/17 42.5 4.90 5.60
SYNA 171020P00043000 P 10/20/17 43.0 5.40 5.90
SYNA 171020P00043500 P 10/20/17 43.5 5.90 6.40
SYNA 171020P00044000 P 10/20/17 44.0 6.20 7.10
SYNA 171020P00044500 P 10/20/17 44.5 6.60 7.50
SYNA 171020P00045000 P 10/20/17 45.0 7.40 8.50
SYNA 171020P00045500 P 10/20/17 45.5 7.20 9.20
SYNA 171020P00046000 P 10/20/17 46.0 8.20 9.80
SYNA 171020P00046500 P 10/20/17 46.5 8.70 10.10
SYNA 171020P00047000 P 10/20/17 47.0 9.10 10.30
SYNA 171020P00047500 P 10/20/17 47.5 9.60 11.10
SYNA 171020P00048000 P 10/20/17 48.0 10.20 11.40
SYNA 171020P00048500 P 10/20/17 48.5 10.50 12.10
SYNA 171020P00049000 P 10/20/17 49.0 11.20 12.50
SYNA 171020P00049500 P 10/20/17 49.5 11.50 12.90
SYNA 171020P00050000 P 10/20/17 50.0 12.00 13.70
SYNA 171020P00051000 P 10/20/17 51.0 13.20 14.70
SYNA 171020P00052000 P 10/20/17 52.0 14.00 15.50
SYNA 171020P00053000 P 10/20/17 53.0 15.10 16.70
SYNA 171020P00054000 P 10/20/17 54.0 15.90 17.50
SYNA 171020P00055000 P 10/20/17 55.0 17.40 18.50
SYNA 171020P00060000 P 10/20/17 60.0 22.20 23.50
SYNA 171027C00020000 C 10/27/17 20.0 15.70 19.40
SYNA 171027C00022500 C 10/27/17 22.5 13.30 16.90
SYNA 171027C00025000 C 10/27/17 25.0 11.50 14.70
SYNA 171027C00030000 C 10/27/17 30.0 6.00 9.30
SYNA 171027C00031000 C 10/27/17 31.0 5.70 7.90
SYNA 171027C00032000 C 10/27/17 32.0 4.60 7.30
SYNA 171027C00032500 C 10/27/17 32.5 4.10 6.30
SYNA 171027C00033500 C 10/27/17 33.5 3.20 5.30
SYNA 171027C00034000 C 10/27/17 34.0 2.65 5.00
SYNA 171027C00034500 C 10/27/17 34.5 2.35 4.50
SYNA 171027C00035000 C 10/27/17 35.0 1.90 4.10
SYNA 171027C00035500 C 10/27/17 35.5 2.15 3.60
SYNA 171027C00036000 C 10/27/17 36.0 1.75 3.20
SYNA 171027C00036500 C 10/27/17 36.5 1.35 2.50
SYNA 171027C00037000 C 10/27/17 37.0 1.05 2.25
SYNA 171027C00037500 C 10/27/17 37.5 0.80 2.15
SYNA 171027C00038000 C 10/27/17 38.0 0.55 1.75
SYNA 171027C00038500 C 10/27/17 38.5 0.40 0.80
SYNA 171027C00039000 C 10/27/17 39.0 0.30 0.65
SYNA 171027C00039500 C 10/27/17 39.5 0.20 1.10
SYNA 171027C00040000 C 10/27/17 40.0 0.15 0.60
SYNA 171027C00040500 C 10/27/17 40.5 0.00 0.75
SYNA 171027C00041000 C 10/27/17 41.0 0.00 0.60
SYNA 171027C00041500 C 10/27/17 41.5 0.00 0.60
SYNA 171027C00042000 C 10/27/17 42.0 0.00 0.20
SYNA 171027C00042500 C 10/27/17 42.5 0.00 0.85
SYNA 171027C00043000 C 10/27/17 43.0 0.00 0.85
SYNA 171027C00043500 C 10/27/17 43.5 0.00 0.85
SYNA 171027C00044000 C 10/27/17 44.0 0.00 0.80
SYNA 171027C00044500 C 10/27/17 44.5 0.00 0.80
SYNA 171027C00045000 C 10/27/17 45.0 0.00 0.80
SYNA 171027C00045500 C 10/27/17 45.5 0.00 0.50
SYNA 171027C00046000 C 10/27/17 46.0 0.00 0.45
SYNA 171027C00046500 C 10/27/17 46.5 0.00 0.80
SYNA 171027C00047000 C 10/27/17 47.0 0.00 0.40
SYNA 171027C00047500 C 10/27/17 47.5 0.00 0.40
SYNA 171027C00050000 C 10/27/17 50.0 0.00 0.40
SYNA 171027C00055000 C 10/27/17 55.0 0.00 0.40
SYNA 171027P00020000 P 10/27/17 20.0 0.00 0.40
SYNA 171027P00022500 P 10/27/17 22.5 0.00 0.40
SYNA 171027P00025000 P 10/27/17 25.0 0.00 0.40
SYNA 171027P00030000 P 10/27/17 30.0 0.00 0.85
SYNA 171027P00031000 P 10/27/17 31.0 0.00 0.90
SYNA 171027P00032000 P 10/27/17 32.0 0.00 0.90
SYNA 171027P00032500 P 10/27/17 32.5 0.00 0.50
SYNA 171027P00033500 P 10/27/17 33.5 0.00 0.70
SYNA 171027P00034000 P 10/27/17 34.0 0.10 0.80
SYNA 171027P00034500 P 10/27/17 34.5 0.15 0.90
SYNA 171027P00035000 P 10/27/17 35.0 0.20 1.05
SYNA 171027P00035500 P 10/27/17 35.5 0.25 1.20
SYNA 171027P00036000 P 10/27/17 36.0 0.40 1.45
SYNA 171027P00036500 P 10/27/17 36.5 0.50 1.65
SYNA 171027P00037000 P 10/27/17 37.0 0.70 2.00
SYNA 171027P00037500 P 10/27/17 37.5 0.95 2.15
SYNA 171027P00038000 P 10/27/17 38.0 1.25 2.40
SYNA 171027P00038500 P 10/27/17 38.5 1.55 2.95
SYNA 171027P00039000 P 10/27/17 39.0 1.95 3.40
SYNA 171027P00039500 P 10/27/17 39.5 1.85 3.70
SYNA 171027P00040000 P 10/27/17 40.0 2.10 4.20
SYNA 171027P00040500 P 10/27/17 40.5 2.50 4.80
SYNA 171027P00041000 P 10/27/17 41.0 2.80 5.10
SYNA 171027P00041500 P 10/27/17 41.5 3.50 5.40
SYNA 171027P00042000 P 10/27/17 42.0 4.10 6.00
SYNA 171027P00042500 P 10/27/17 42.5 4.30 6.90
SYNA 171027P00043000 P 10/27/17 43.0 5.10 7.00
SYNA 171027P00043500 P 10/27/17 43.5 5.10 7.40
SYNA 171027P00044000 P 10/27/17 44.0 5.80 7.70
SYNA 171027P00044500 P 10/27/17 44.5 6.20 8.10
SYNA 171027P00045000 P 10/27/17 45.0 6.90 9.20
SYNA 171027P00045500 P 10/27/17 45.5 7.30 9.90
SYNA 171027P00046000 P 10/27/17 46.0 8.10 10.20
SYNA 171027P00046500 P 10/27/17 46.5 8.30 11.00
SYNA 171027P00047000 P 10/27/17 47.0 9.10 11.30
SYNA 171027P00047500 P 10/27/17 47.5 8.90 12.10
SYNA 171027P00050000 P 10/27/17 50.0 11.30 14.50
SYNA 171027P00055000 P 10/27/17 55.0 16.50 20.20
SYNA 171103C00020000 C 11/03/17 20.0 16.70 19.80
SYNA 171103C00022500 C 11/03/17 22.5 14.30 16.80
SYNA 171103C00025000 C 11/03/17 25.0 11.40 14.30
SYNA 171103C00030000 C 11/03/17 30.0 6.90 9.30
SYNA 171103C00031000 C 11/03/17 31.0 5.60 7.70
SYNA 171103C00032000 C 11/03/17 32.0 4.50 6.90
SYNA 171103C00032500 C 11/03/17 32.5 3.80 6.50
SYNA 171103C00033000 C 11/03/17 33.0 4.10 5.90
SYNA 171103C00033500 C 11/03/17 33.5 3.10 5.60
SYNA 171103C00034000 C 11/03/17 34.0 2.90 5.10
SYNA 171103C00034500 C 11/03/17 34.5 2.50 4.60
SYNA 171103C00035000 C 11/03/17 35.0 2.40 4.20
SYNA 171103C00035500 C 11/03/17 35.5 2.30 3.90
SYNA 171103C00036000 C 11/03/17 36.0 2.00 3.10
SYNA 171103C00036500 C 11/03/17 36.5 1.65 2.80
SYNA 171103C00037000 C 11/03/17 37.0 1.40 2.50
SYNA 171103C00037500 C 11/03/17 37.5 1.10 2.05
SYNA 171103C00038000 C 11/03/17 38.0 1.00 1.80
SYNA 171103C00038500 C 11/03/17 38.5 0.70 1.80
SYNA 171103C00039000 C 11/03/17 39.0 0.55 1.55
SYNA 171103C00039500 C 11/03/17 39.5 0.40 1.40
SYNA 171103C00040000 C 11/03/17 40.0 0.30 1.30
SYNA 171103C00040500 C 11/03/17 40.5 0.25 1.25
SYNA 171103C00041000 C 11/03/17 41.0 0.15 0.85
SYNA 171103C00041500 C 11/03/17 41.5 0.05 1.50
SYNA 171103C00042000 C 11/03/17 42.0 0.00 1.20
SYNA 171103C00042500 C 11/03/17 42.5 0.00 0.55
SYNA 171103C00043000 C 11/03/17 43.0 0.00 1.00
SYNA 171103C00043500 C 11/03/17 43.5 0.00 1.25
SYNA 171103C00044000 C 11/03/17 44.0 0.00 1.25
SYNA 171103C00044500 C 11/03/17 44.5 0.00 1.00
SYNA 171103C00045000 C 11/03/17 45.0 0.00 0.75
SYNA 171103C00045500 C 11/03/17 45.5 0.00 0.75
SYNA 171103C00046000 C 11/03/17 46.0 0.00 0.75
SYNA 171103C00050000 C 11/03/17 50.0 0.00 0.75
SYNA 171103C00055000 C 11/03/17 55.0 0.00 0.50
SYNA 171103P00020000 P 11/03/17 20.0 0.00 0.50
SYNA 171103P00022500 P 11/03/17 22.5 0.00 0.75
SYNA 171103P00025000 P 11/03/17 25.0 0.00 0.75
SYNA 171103P00030000 P 11/03/17 30.0 0.00 0.75
SYNA 171103P00031000 P 11/03/17 31.0 0.00 0.90
SYNA 171103P00032000 P 11/03/17 32.0 0.05 0.55
SYNA 171103P00032500 P 11/03/17 32.5 0.05 0.65
SYNA 171103P00033000 P 11/03/17 33.0 0.00 0.75
SYNA 171103P00033500 P 11/03/17 33.5 0.15 0.85
SYNA 171103P00034000 P 11/03/17 34.0 0.20 0.95
SYNA 171103P00034500 P 11/03/17 34.5 0.25 1.10
SYNA 171103P00035000 P 11/03/17 35.0 0.35 1.25
SYNA 171103P00035500 P 11/03/17 35.5 0.45 1.45
SYNA 171103P00036000 P 11/03/17 36.0 0.65 1.65
SYNA 171103P00036500 P 11/03/17 36.5 0.80 1.95
SYNA 171103P00037000 P 11/03/17 37.0 1.00 2.05
SYNA 171103P00037500 P 11/03/17 37.5 1.25 2.20
SYNA 171103P00038000 P 11/03/17 38.0 1.50 2.40
SYNA 171103P00038500 P 11/03/17 38.5 1.80 2.90
SYNA 171103P00039000 P 11/03/17 39.0 2.15 3.30
SYNA 171103P00039500 P 11/03/17 39.5 2.55 3.70
SYNA 171103P00040000 P 11/03/17 40.0 2.55 4.10
SYNA 171103P00040500 P 11/03/17 40.5 2.70 4.90
SYNA 171103P00041000 P 11/03/17 41.0 3.20 5.30
SYNA 171103P00041500 P 11/03/17 41.5 3.80 5.70
SYNA 171103P00042000 P 11/03/17 42.0 3.90 6.20
SYNA 171103P00042500 P 11/03/17 42.5 4.70 6.60
SYNA 171103P00043000 P 11/03/17 43.0 5.00 6.90
SYNA 171103P00043500 P 11/03/17 43.5 5.50 8.30
SYNA 171103P00044000 P 11/03/17 44.0 6.10 8.00
SYNA 171103P00044500 P 11/03/17 44.5 6.30 9.20
SYNA 171103P00045000 P 11/03/17 45.0 7.00 9.10
SYNA 171103P00045500 P 11/03/17 45.5 7.30 9.20
SYNA 171103P00046000 P 11/03/17 46.0 7.60 10.00
SYNA 171103P00050000 P 11/03/17 50.0 11.40 14.50
SYNA 171103P00055000 P 11/03/17 55.0 17.00 19.50
SYNA 171110C00020000 C 11/10/17 20.0 17.00 18.80
SYNA 171110C00022500 C 11/10/17 22.5 14.20 15.40
SYNA 171110C00025000 C 11/10/17 25.0 12.10 13.10
SYNA 171110C00030000 C 11/10/17 30.0 7.40 8.10
SYNA 171110C00031000 C 11/10/17 31.0 6.70 7.20
SYNA 171110C00031500 C 11/10/17 31.5 6.00 6.60
SYNA 171110C00032500 C 11/10/17 32.5 5.20 5.70
SYNA 171110C00033000 C 11/10/17 33.0 5.00 5.30
SYNA 171110C00033500 C 11/10/17 33.5 4.50 5.00
SYNA 171110C00034000 C 11/10/17 34.0 4.00 4.60
SYNA 171110C00034500 C 11/10/17 34.5 3.70 4.20
SYNA 171110C00035000 C 11/10/17 35.0 3.30 3.90
SYNA 171110C00035500 C 11/10/17 35.5 2.95 3.50
SYNA 171110C00036000 C 11/10/17 36.0 2.75 3.20
SYNA 171110C00036500 C 11/10/17 36.5 2.50 2.85
SYNA 171110C00037000 C 11/10/17 37.0 2.25 2.60
SYNA 171110C00037500 C 11/10/17 37.5 2.00 2.35
SYNA 171110C00038000 C 11/10/17 38.0 1.75 2.10
SYNA 171110C00038500 C 11/10/17 38.5 1.55 1.85
SYNA 171110C00039000 C 11/10/17 39.0 1.30 1.65
SYNA 171110C00039500 C 11/10/17 39.5 1.15 1.50
SYNA 171110C00040000 C 11/10/17 40.0 1.00 1.30
SYNA 171110C00040500 C 11/10/17 40.5 0.85 1.20
SYNA 171110C00041000 C 11/10/17 41.0 0.70 1.05
SYNA 171110C00041500 C 11/10/17 41.5 0.60 0.90
SYNA 171110C00042000 C 11/10/17 42.0 0.50 0.80
SYNA 171110C00042500 C 11/10/17 42.5 0.40 0.70
SYNA 171110C00043000 C 11/10/17 43.0 0.35 0.60
SYNA 171110C00043500 C 11/10/17 43.5 0.25 0.55
SYNA 171110C00044000 C 11/10/17 44.0 0.20 0.45
SYNA 171110C00044500 C 11/10/17 44.5 0.15 0.40
SYNA 171110C00045000 C 11/10/17 45.0 0.20 0.35
SYNA 171110C00045500 C 11/10/17 45.5 0.10 0.30
SYNA 171110C00046000 C 11/10/17 46.0 0.10 0.30
SYNA 171110C00046500 C 11/10/17 46.5 0.00 0.25
SYNA 171110C00050000 C 11/10/17 50.0 0.00 0.75
SYNA 171110C00055000 C 11/10/17 55.0 0.00 0.50
SYNA 171110P00020000 P 11/10/17 20.0 0.00 0.50
SYNA 171110P00022500 P 11/10/17 22.5 0.00 0.50
SYNA 171110P00025000 P 11/10/17 25.0 0.00 0.15
SYNA 171110P00030000 P 11/10/17 30.0 0.20 0.45
SYNA 171110P00031000 P 11/10/17 31.0 0.30 0.55
SYNA 171110P00031500 P 11/10/17 31.5 0.35 0.60
SYNA 171110P00032500 P 11/10/17 32.5 0.50 0.80
SYNA 171110P00033000 P 11/10/17 33.0 0.60 0.90
SYNA 171110P00033500 P 11/10/17 33.5 0.70 1.00
SYNA 171110P00034000 P 11/10/17 34.0 0.80 1.10
SYNA 171110P00034500 P 11/10/17 34.5 0.95 1.20
SYNA 171110P00035000 P 11/10/17 35.0 1.10 1.35
SYNA 171110P00035500 P 11/10/17 35.5 1.25 1.60
SYNA 171110P00036000 P 11/10/17 36.0 1.45 1.70
SYNA 171110P00036500 P 11/10/17 36.5 1.65 1.95
SYNA 171110P00037000 P 11/10/17 37.0 1.90 2.20
SYNA 171110P00037500 P 11/10/17 37.5 2.15 2.45
SYNA 171110P00038000 P 11/10/17 38.0 2.40 2.70
SYNA 171110P00038500 P 11/10/17 38.5 2.65 3.00
SYNA 171110P00039000 P 11/10/17 39.0 2.90 3.30
SYNA 171110P00039500 P 11/10/17 39.5 3.20 3.60
SYNA 171110P00040000 P 11/10/17 40.0 3.40 3.90
SYNA 171110P00040500 P 11/10/17 40.5 3.80 4.40
SYNA 171110P00041000 P 11/10/17 41.0 4.20 4.70
SYNA 171110P00041500 P 11/10/17 41.5 4.60 5.10
SYNA 171110P00042000 P 11/10/17 42.0 4.90 5.50
SYNA 171110P00042500 P 11/10/17 42.5 5.40 6.00
SYNA 171110P00043000 P 11/10/17 43.0 5.80 6.30
SYNA 171110P00043500 P 11/10/17 43.5 6.20 6.80
SYNA 171110P00044000 P 11/10/17 44.0 6.70 7.40
SYNA 171110P00044500 P 11/10/17 44.5 7.20 7.60
SYNA 171110P00045000 P 11/10/17 45.0 7.70 8.20
SYNA 171110P00045500 P 11/10/17 45.5 8.10 8.80
SYNA 171110P00046000 P 11/10/17 46.0 8.40 9.10
SYNA 171110P00046500 P 11/10/17 46.5 8.90 9.50
SYNA 171110P00050000 P 11/10/17 50.0 12.10 13.70
SYNA 171110P00055000 P 11/10/17 55.0 17.40 18.00
SYNA 171117C00022500 C 11/17/17 22.5 14.40 15.70
SYNA 171117C00025000 C 11/17/17 25.0 12.10 13.20
SYNA 171117C00030000 C 11/17/17 30.0 7.70 8.00
SYNA 171117C00035000 C 11/17/17 35.0 3.70 4.00
SYNA 171117C00040000 C 11/17/17 40.0 1.25 1.50
SYNA 171117C00045000 C 11/17/17 45.0 0.20 0.65
SYNA 171117C00050000 C 11/17/17 50.0 0.00 0.30
SYNA 171117C00055000 C 11/17/17 55.0 0.00 0.25
SYNA 171117C00060000 C 11/17/17 60.0 0.00 0.25
SYNA 171117P00022500 P 11/17/17 22.5 0.00 0.30
SYNA 171117P00025000 P 11/17/17 25.0 0.00 0.25
SYNA 171117P00030000 P 11/17/17 30.0 0.35 0.60
SYNA 171117P00035000 P 11/17/17 35.0 1.35 1.55
SYNA 171117P00040000 P 11/17/17 40.0 3.70 4.20
SYNA 171117P00045000 P 11/17/17 45.0 7.70 8.30
SYNA 171117P00050000 P 11/17/17 50.0 12.40 13.70
SYNA 171117P00055000 P 11/17/17 55.0 17.10 20.20
SYNA 171117P00060000 P 11/17/17 60.0 22.20 24.40
SYNA 171124C00020000 C 11/24/17 20.0 17.20 19.70
SYNA 171124C00022500 C 11/24/17 22.5 14.50 17.30
SYNA 171124C00025000 C 11/24/17 25.0 11.90 14.80
SYNA 171124C00030000 C 11/24/17 30.0 7.60 8.30
SYNA 171124C00031000 C 11/24/17 31.0 6.70 8.00
SYNA 171124C00031500 C 11/24/17 31.5 6.30 7.70
SYNA 171124C00032000 C 11/24/17 32.0 5.90 6.70
SYNA 171124C00032500 C 11/24/17 32.5 5.50 6.00
SYNA 171124C00033000 C 11/24/17 33.0 5.00 6.00
SYNA 171124C00033500 C 11/24/17 33.5 4.50 5.50
SYNA 171124C00034000 C 11/24/17 34.0 4.40 4.90
SYNA 171124C00034500 C 11/24/17 34.5 4.00 4.80
SYNA 171124C00035000 C 11/24/17 35.0 3.70 5.00
SYNA 171124C00035500 C 11/24/17 35.5 3.20 4.00
SYNA 171124C00036000 C 11/24/17 36.0 3.10 3.60
SYNA 171124C00036500 C 11/24/17 36.5 2.80 3.60
SYNA 171124C00037000 C 11/24/17 37.0 2.55 3.10
SYNA 171124C00037500 C 11/24/17 37.5 2.20 3.10
SYNA 171124C00038000 C 11/24/17 38.0 1.95 2.55
SYNA 171124C00038500 C 11/24/17 38.5 1.85 2.65
SYNA 171124C00039000 C 11/24/17 39.0 1.70 2.15
SYNA 171124C00039500 C 11/24/17 39.5 1.35 1.95
SYNA 171124C00040000 C 11/24/17 40.0 1.25 1.95
SYNA 171124C00040500 C 11/24/17 40.5 1.00 1.65
SYNA 171124C00041000 C 11/24/17 41.0 0.95 1.75
SYNA 171124C00041500 C 11/24/17 41.5 0.80 1.60
SYNA 171124C00042000 C 11/24/17 42.0 0.80 1.25
SYNA 171124C00042500 C 11/24/17 42.5 0.75 1.20
SYNA 171124C00043000 C 11/24/17 43.0 0.65 1.25
SYNA 171124C00043500 C 11/24/17 43.5 0.55 0.95
SYNA 171124C00044000 C 11/24/17 44.0 0.50 1.00
SYNA 171124C00044500 C 11/24/17 44.5 0.25 0.95
SYNA 171124C00045000 C 11/24/17 45.0 0.30 0.70
SYNA 171124C00050000 C 11/24/17 50.0 0.00 0.50
SYNA 171124C00055000 C 11/24/17 55.0 0.00 0.50
SYNA 171124P00020000 P 11/24/17 20.0 0.00 0.50
SYNA 171124P00022500 P 11/24/17 22.5 0.00 0.55
SYNA 171124P00025000 P 11/24/17 25.0 0.10 0.35
SYNA 171124P00030000 P 11/24/17 30.0 0.25 0.75
SYNA 171124P00031000 P 11/24/17 31.0 0.35 0.95
SYNA 171124P00031500 P 11/24/17 31.5 0.45 1.05
SYNA 171124P00032000 P 11/24/17 32.0 0.55 1.15
SYNA 171124P00032500 P 11/24/17 32.5 0.55 1.25
SYNA 171124P00033000 P 11/24/17 33.0 0.75 1.40
SYNA 171124P00033500 P 11/24/17 33.5 0.75 1.55
SYNA 171124P00034000 P 11/24/17 34.0 0.95 1.70
SYNA 171124P00034500 P 11/24/17 34.5 1.00 1.90
SYNA 171124P00035000 P 11/24/17 35.0 1.25 2.00
SYNA 171124P00035500 P 11/24/17 35.5 1.50 2.00
SYNA 171124P00036000 P 11/24/17 36.0 1.55 2.45
SYNA 171124P00036500 P 11/24/17 36.5 1.85 2.45
SYNA 171124P00037000 P 11/24/17 37.0 2.10 2.90
SYNA 171124P00037500 P 11/24/17 37.5 2.20 2.90
SYNA 171124P00038000 P 11/24/17 38.0 2.40 3.30
SYNA 171124P00038500 P 11/24/17 38.5 2.90 3.50
SYNA 171124P00039000 P 11/24/17 39.0 3.10 3.90
SYNA 171124P00039500 P 11/24/17 39.5 3.50 4.10
SYNA 171124P00040000 P 11/24/17 40.0 3.70 4.80
SYNA 171124P00040500 P 11/24/17 40.5 4.10 4.80
SYNA 171124P00041000 P 11/24/17 41.0 4.50 5.50
SYNA 171124P00041500 P 11/24/17 41.5 4.80 5.50
SYNA 171124P00042000 P 11/24/17 42.0 5.20 6.50
SYNA 171124P00042500 P 11/24/17 42.5 5.60 6.20
SYNA 171124P00043000 P 11/24/17 43.0 6.00 6.70
SYNA 171124P00043500 P 11/24/17 43.5 6.40 7.20
SYNA 171124P00044000 P 11/24/17 44.0 6.80 7.80
SYNA 171124P00044500 P 11/24/17 44.5 7.30 8.10
SYNA 171124P00045000 P 11/24/17 45.0 7.60 8.40
SYNA 171124P00050000 P 11/24/17 50.0 12.30 13.80
SYNA 171124P00055000 P 11/24/17 55.0 17.10 18.70
SYNA 171201C00029500 C 12/01/17 29.5 8.20 8.70
SYNA 171201C00030000 C 12/01/17 30.0 7.80 8.20
SYNA 171201C00030500 C 12/01/17 30.5 7.20 7.70
SYNA 171201C00031000 C 12/01/17 31.0 6.80 7.40
SYNA 171201C00031500 C 12/01/17 31.5 6.40 6.90
SYNA 171201C00032000 C 12/01/17 32.0 6.00 6.50
SYNA 171201C00032500 C 12/01/17 32.5 5.60 6.00
SYNA 171201C00033000 C 12/01/17 33.0 5.30 5.60
SYNA 171201C00033500 C 12/01/17 33.5 5.00 5.30
SYNA 171201C00034000 C 12/01/17 34.0 4.50 4.90
SYNA 171201C00034500 C 12/01/17 34.5 4.20 4.60
SYNA 171201C00035000 C 12/01/17 35.0 3.90 4.30
SYNA 171201C00035500 C 12/01/17 35.5 3.60 3.90
SYNA 171201C00036000 C 12/01/17 36.0 3.20 3.60
SYNA 171201C00036500 C 12/01/17 36.5 3.00 3.30
SYNA 171201C00037000 C 12/01/17 37.0 2.75 3.00
SYNA 171201C00037500 C 12/01/17 37.5 2.50 2.75
SYNA 171201C00038000 C 12/01/17 38.0 2.20 2.50
SYNA 171201C00038500 C 12/01/17 38.5 2.00 2.25
SYNA 171201C00039000 C 12/01/17 39.0 1.80 2.05
SYNA 171201C00039500 C 12/01/17 39.5 1.65 2.05
SYNA 171201C00040000 C 12/01/17 40.0 1.40 1.70
SYNA 171201C00040500 C 12/01/17 40.5 1.30 1.55
SYNA 171201C00041000 C 12/01/17 41.0 1.05 1.40
SYNA 171201C00041500 C 12/01/17 41.5 1.00 1.25
SYNA 171201C00042000 C 12/01/17 42.0 0.90 1.10
SYNA 171201C00042500 C 12/01/17 42.5 0.65 1.00
SYNA 171201C00043000 C 12/01/17 43.0 0.55 0.90
SYNA 171201C00043500 C 12/01/17 43.5 0.65 0.80
SYNA 171201P00029500 P 12/01/17 29.5 0.45 0.60
SYNA 171201P00030000 P 12/01/17 30.0 0.50 0.65
SYNA 171201P00030500 P 12/01/17 30.5 0.55 0.70
SYNA 171201P00031000 P 12/01/17 31.0 0.60 0.80
SYNA 171201P00031500 P 12/01/17 31.5 0.70 0.85
SYNA 171201P00032000 P 12/01/17 32.0 0.75 0.95
SYNA 171201P00032500 P 12/01/17 32.5 0.85 1.05
SYNA 171201P00033000 P 12/01/17 33.0 1.00 1.20
SYNA 171201P00033500 P 12/01/17 33.5 1.10 1.30
SYNA 171201P00034000 P 12/01/17 34.0 1.20 1.45
SYNA 171201P00034500 P 12/01/17 34.5 1.40 1.60
SYNA 171201P00035000 P 12/01/17 35.0 1.55 1.75
SYNA 171201P00035500 P 12/01/17 35.5 1.70 2.05
SYNA 171201P00036000 P 12/01/17 36.0 1.90 2.20
SYNA 171201P00036500 P 12/01/17 36.5 2.00 2.40
SYNA 171201P00037000 P 12/01/17 37.0 2.35 2.60
SYNA 171201P00037500 P 12/01/17 37.5 2.55 2.85
SYNA 171201P00038000 P 12/01/17 38.0 2.80 3.10
SYNA 171201P00038500 P 12/01/17 38.5 3.10 3.40
SYNA 171201P00039000 P 12/01/17 39.0 3.40 3.70
SYNA 171201P00039500 P 12/01/17 39.5 3.70 4.00
SYNA 171201P00040000 P 12/01/17 40.0 4.00 4.30
SYNA 171201P00040500 P 12/01/17 40.5 4.30 4.70
SYNA 171201P00041000 P 12/01/17 41.0 4.80 5.00
SYNA 171201P00041500 P 12/01/17 41.5 5.10 5.40
SYNA 171201P00042000 P 12/01/17 42.0 5.40 5.80
SYNA 171201P00042500 P 12/01/17 42.5 5.80 6.20
SYNA 171201P00043000 P 12/01/17 43.0 6.20 6.70
SYNA 171201P00043500 P 12/01/17 43.5 6.60 7.00
SYNA 171215C00022500 C 12/15/17 22.5 13.80 15.80
SYNA 171215C00025000 C 12/15/17 25.0 12.00 13.00
SYNA 171215C00030000 C 12/15/17 30.0 7.90 8.20
SYNA 171215C00035000 C 12/15/17 35.0 4.20 4.50
SYNA 171215C00040000 C 12/15/17 40.0 1.75 1.95
SYNA 171215C00045000 C 12/15/17 45.0 0.60 0.75
SYNA 171215C00050000 C 12/15/17 50.0 0.15 0.30
SYNA 171215C00055000 C 12/15/17 55.0 0.05 0.30
SYNA 171215C00060000 C 12/15/17 60.0 0.00 0.25
SYNA 171215C00065000 C 12/15/17 65.0 0.00 0.25
SYNA 171215C00070000 C 12/15/17 70.0 0.00 0.25
SYNA 171215C00075000 C 12/15/17 75.0 0.00 0.05
SYNA 171215C00080000 C 12/15/17 80.0 0.00 0.20
SYNA 171215C00085000 C 12/15/17 85.0 0.00 0.20
SYNA 171215C00090000 C 12/15/17 90.0 0.00 0.20
SYNA 171215P00022500 P 12/15/17 22.5 0.10 0.20
SYNA 171215P00025000 P 12/15/17 25.0 0.15 0.30
SYNA 171215P00030000 P 12/15/17 30.0 0.65 0.75
SYNA 171215P00035000 P 12/15/17 35.0 1.80 2.00
SYNA 171215P00040000 P 12/15/17 40.0 4.30 4.60
SYNA 171215P00045000 P 12/15/17 45.0 8.10 8.40
SYNA 171215P00050000 P 12/15/17 50.0 12.50 13.10
SYNA 171215P00055000 P 12/15/17 55.0 17.50 17.90
SYNA 171215P00060000 P 12/15/17 60.0 22.20 23.20
SYNA 171215P00065000 P 12/15/17 65.0 27.20 28.30
SYNA 171215P00070000 P 12/15/17 70.0 32.30 33.10
SYNA 171215P00075000 P 12/15/17 75.0 37.10 39.20
SYNA 171215P00080000 P 12/15/17 80.0 42.10 44.00
SYNA 171215P00085000 P 12/15/17 85.0 46.80 49.10
SYNA 171215P00090000 P 12/15/17 90.0 52.00 54.50
SYNA 180119C00022500 C 01/19/18 22.5 14.70 15.50
SYNA 180119C00025000 C 01/19/18 25.0 12.40 13.20
SYNA 180119C00030000 C 01/19/18 30.0 8.20 8.70
SYNA 180119C00035000 C 01/19/18 35.0 4.70 5.00
SYNA 180119C00040000 C 01/19/18 40.0 2.30 2.55
SYNA 180119C00045000 C 01/19/18 45.0 0.95 1.10
SYNA 180119C00050000 C 01/19/18 50.0 0.40 0.50
SYNA 180119C00055000 C 01/19/18 55.0 0.10 0.25
SYNA 180119C00060000 C 01/19/18 60.0 0.00 0.35
SYNA 180119C00065000 C 01/19/18 65.0 0.05 0.25
SYNA 180119C00070000 C 01/19/18 70.0 0.00 0.30
SYNA 180119C00075000 C 01/19/18 75.0 0.00 0.25
SYNA 180119C00080000 C 01/19/18 80.0 0.00 0.25
SYNA 180119C00085000 C 01/19/18 85.0 0.00 0.25
SYNA 180119C00090000 C 01/19/18 90.0 0.00 0.25
SYNA 180119C00095000 C 01/19/18 95.0 0.00 0.25
SYNA 180119C00100000 C 01/19/18 100.0 0.00 0.25
SYNA 180119C00105000 C 01/19/18 105.0 0.00 0.25
SYNA 180119C00110000 C 01/19/18 110.0 0.00 0.25
SYNA 180119C00115000 C 01/19/18 115.0 0.00 0.50
SYNA 180119C00120000 C 01/19/18 120.0 0.00 0.25
SYNA 180119C00125000 C 01/19/18 125.0 0.00 0.25
SYNA 180119C00130000 C 01/19/18 130.0 0.00 0.25
SYNA 180119C00135000 C 01/19/18 135.0 0.00 0.25
SYNA 180119P00022500 P 01/19/18 22.5 0.20 0.30
SYNA 180119P00025000 P 01/19/18 25.0 0.30 0.45
SYNA 180119P00030000 P 01/19/18 30.0 0.90 1.05
SYNA 180119P00035000 P 01/19/18 35.0 2.30 2.50
SYNA 180119P00040000 P 01/19/18 40.0 4.80 5.10
SYNA 180119P00045000 P 01/19/18 45.0 8.40 8.70
SYNA 180119P00050000 P 01/19/18 50.0 12.60 13.40
SYNA 180119P00055000 P 01/19/18 55.0 17.50 18.00
SYNA 180119P00060000 P 01/19/18 60.0 22.20 23.10
SYNA 180119P00065000 P 01/19/18 65.0 27.00 28.30
SYNA 180119P00070000 P 01/19/18 70.0 32.00 33.30
SYNA 180119P00075000 P 01/19/18 75.0 36.10 39.20
SYNA 180119P00080000 P 01/19/18 80.0 41.20 44.20
SYNA 180119P00085000 P 01/19/18 85.0 45.90 49.40
SYNA 180119P00090000 P 01/19/18 90.0 51.20 54.40
SYNA 180119P00095000 P 01/19/18 95.0 56.10 59.30
SYNA 180119P00100000 P 01/19/18 100.0 61.20 64.30
SYNA 180119P00105000 P 01/19/18 105.0 65.80 69.40
SYNA 180119P00110000 P 01/19/18 110.0 71.50 74.20
SYNA 180119P00115000 P 01/19/18 115.0 76.10 79.30
SYNA 180119P00120000 P 01/19/18 120.0 80.90 84.30
SYNA 180119P00125000 P 01/19/18 125.0 86.00 88.20
SYNA 180119P00130000 P 01/19/18 130.0 91.80 93.20
SYNA 180119P00135000 P 01/19/18 135.0 95.30 100.00
SYNA 180316C00020000 C 03/16/18 20.0 16.30 18.70
SYNA 180316C00022500 C 03/16/18 22.5 13.80 15.60
SYNA 180316C00025000 C 03/16/18 25.0 11.90 13.60
SYNA 180316C00030000 C 03/16/18 30.0 9.00 9.30
SYNA 180316C00035000 C 03/16/18 35.0 5.70 6.00
SYNA 180316C00040000 C 03/16/18 40.0 3.30 3.60
SYNA 180316C00045000 C 03/16/18 45.0 1.75 1.95
SYNA 180316C00050000 C 03/16/18 50.0 0.90 1.05
SYNA 180316C00055000 C 03/16/18 55.0 0.40 0.55
SYNA 180316C00060000 C 03/16/18 60.0 0.15 0.30
SYNA 180316C00065000 C 03/16/18 65.0 0.05 0.20
SYNA 180316C00070000 C 03/16/18 70.0 0.00 0.40
SYNA 180316C00075000 C 03/16/18 75.0 0.00 0.35
SYNA 180316C00080000 C 03/16/18 80.0 0.00 0.35
SYNA 180316P00020000 P 03/16/18 20.0 0.15 0.35
SYNA 180316P00022500 P 03/16/18 22.5 0.35 0.55
SYNA 180316P00025000 P 03/16/18 25.0 0.60 0.75
SYNA 180316P00030000 P 03/16/18 30.0 1.50 1.70
SYNA 180316P00035000 P 03/16/18 35.0 3.10 3.40
SYNA 180316P00040000 P 03/16/18 40.0 5.70 6.00
SYNA 180316P00045000 P 03/16/18 45.0 9.10 9.50
SYNA 180316P00050000 P 03/16/18 50.0 13.20 13.60
SYNA 180316P00055000 P 03/16/18 55.0 16.40 18.30
SYNA 180316P00060000 P 03/16/18 60.0 22.00 23.20
SYNA 180316P00065000 P 03/16/18 65.0 25.30 28.40
SYNA 180316P00070000 P 03/16/18 70.0 30.60 33.20
SYNA 180316P00075000 P 03/16/18 75.0 35.30 39.50
SYNA 180316P00080000 P 03/16/18 80.0 40.30 44.60

OPRA data is delayed 15 minutes.