Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Synaptics Incorporated (SYNA)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 180525C00030000 C May 25, 2018 30.0 10.40 12.50
SYNA 180525C00035000 C May 25, 2018 35.0 6.10 7.20
SYNA 180525C00036500 C May 25, 2018 36.5 4.70 5.80
SYNA 180525C00037000 C May 25, 2018 37.0 4.50 5.10
SYNA 180525C00037500 C May 25, 2018 37.5 3.80 4.80
SYNA 180525C00038000 C May 25, 2018 38.0 3.40 4.30
SYNA 180525C00038500 C May 25, 2018 38.5 2.95 4.10
SYNA 180525C00039000 C May 25, 2018 39.0 2.35 3.60
SYNA 180525C00039500 C May 25, 2018 39.5 1.55 3.10
SYNA 180525C00040000 C May 25, 2018 40.0 1.75 2.15
SYNA 180525C00040500 C May 25, 2018 40.5 1.35 1.65
SYNA 180525C00041000 C May 25, 2018 41.0 0.95 1.25
SYNA 180525C00041500 C May 25, 2018 41.5 0.65 0.90
SYNA 180525C00042000 C May 25, 2018 42.0 0.40 0.60
SYNA 180525C00042500 C May 25, 2018 42.5 0.10 0.45
SYNA 180525C00043000 C May 25, 2018 43.0 0.10 0.25
SYNA 180525C00043500 C May 25, 2018 43.5 0.00 0.15
SYNA 180525C00044000 C May 25, 2018 44.0 0.00 0.10
SYNA 180525C00044500 C May 25, 2018 44.5 0.00 0.10
SYNA 180525C00045000 C May 25, 2018 45.0 0.00 0.10
SYNA 180525C00045500 C May 25, 2018 45.5 0.00 0.40
SYNA 180525C00046000 C May 25, 2018 46.0 0.00 0.15
SYNA 180525C00046500 C May 25, 2018 46.5 0.00 0.25
SYNA 180525C00047000 C May 25, 2018 47.0 0.00 0.30
SYNA 180525C00047500 C May 25, 2018 47.5 0.00 0.30
SYNA 180525C00048000 C May 25, 2018 48.0 0.00 0.35
SYNA 180525C00048500 C May 25, 2018 48.5 0.00 0.35
SYNA 180525C00049000 C May 25, 2018 49.0 0.00 0.05
SYNA 180525C00049500 C May 25, 2018 49.5 0.00 0.05
SYNA 180525C00050000 C May 25, 2018 50.0 0.00 0.05
SYNA 180525C00050500 C May 25, 2018 50.5 0.00 0.40
SYNA 180525C00051000 C May 25, 2018 51.0 0.00 0.35
SYNA 180525C00051500 C May 25, 2018 51.5 0.00 0.40
SYNA 180525C00052000 C May 25, 2018 52.0 0.00 0.30
SYNA 180525C00052500 C May 25, 2018 52.5 0.00 0.35
SYNA 180525C00053000 C May 25, 2018 53.0 0.00 0.30
SYNA 180525C00053500 C May 25, 2018 53.5 0.00 0.35
SYNA 180525C00054000 C May 25, 2018 54.0 0.00 0.35
SYNA 180525C00055000 C May 25, 2018 55.0 0.00 0.25
SYNA 180525C00060000 C May 25, 2018 60.0 0.00 0.35
SYNA 180525C00065000 C May 25, 2018 65.0 0.00 0.40
SYNA 180525C00070000 C May 25, 2018 70.0 0.00 0.40
SYNA 180525P00030000 P May 25, 2018 30.0 0.00 0.30
SYNA 180525P00035000 P May 25, 2018 35.0 0.00 0.05
SYNA 180525P00036500 P May 25, 2018 36.5 0.00 0.05
SYNA 180525P00037000 P May 25, 2018 37.0 0.00 0.05
SYNA 180525P00037500 P May 25, 2018 37.5 0.00 0.05
SYNA 180525P00038000 P May 25, 2018 38.0 0.00 0.30
SYNA 180525P00038500 P May 25, 2018 38.5 0.00 0.10
SYNA 180525P00039000 P May 25, 2018 39.0 0.00 0.10
SYNA 180525P00039500 P May 25, 2018 39.5 0.00 0.45
SYNA 180525P00040000 P May 25, 2018 40.0 0.05 0.20
SYNA 180525P00040500 P May 25, 2018 40.5 0.10 0.25
SYNA 180525P00041000 P May 25, 2018 41.0 0.20 0.35
SYNA 180525P00041500 P May 25, 2018 41.5 0.35 0.55
SYNA 180525P00042000 P May 25, 2018 42.0 0.60 0.80
SYNA 180525P00042500 P May 25, 2018 42.5 0.90 1.20
SYNA 180525P00043000 P May 25, 2018 43.0 1.10 1.50
SYNA 180525P00043500 P May 25, 2018 43.5 1.65 1.95
SYNA 180525P00044000 P May 25, 2018 44.0 1.65 2.95
SYNA 180525P00044500 P May 25, 2018 44.5 1.90 3.10
SYNA 180525P00045000 P May 25, 2018 45.0 2.65 4.00
SYNA 180525P00045500 P May 25, 2018 45.5 3.00 4.20
SYNA 180525P00046000 P May 25, 2018 46.0 3.90 4.70
SYNA 180525P00046500 P May 25, 2018 46.5 4.00 5.40
SYNA 180525P00047000 P May 25, 2018 47.0 4.80 5.70
SYNA 180525P00047500 P May 25, 2018 47.5 5.30 6.20
SYNA 180525P00048000 P May 25, 2018 48.0 5.80 6.70
SYNA 180525P00048500 P May 25, 2018 48.5 6.30 7.30
SYNA 180525P00049000 P May 25, 2018 49.0 6.70 7.70
SYNA 180525P00049500 P May 25, 2018 49.5 7.20 8.30
SYNA 180525P00050000 P May 25, 2018 50.0 6.90 8.80
SYNA 180525P00050500 P May 25, 2018 50.5 7.40 9.30
SYNA 180525P00051000 P May 25, 2018 51.0 8.10 10.30
SYNA 180525P00051500 P May 25, 2018 51.5 9.20 10.60
SYNA 180525P00052000 P May 25, 2018 52.0 8.90 11.00
SYNA 180525P00052500 P May 25, 2018 52.5 10.10 11.40
SYNA 180525P00053000 P May 25, 2018 53.0 10.30 11.80
SYNA 180525P00053500 P May 25, 2018 53.5 11.20 12.60
SYNA 180525P00054000 P May 25, 2018 54.0 10.90 13.20
SYNA 180525P00055000 P May 25, 2018 55.0 11.80 13.70
SYNA 180525P00060000 P May 25, 2018 60.0 16.90 19.40
SYNA 180525P00065000 P May 25, 2018 65.0 22.30 24.00
SYNA 180525P00070000 P May 25, 2018 70.0 26.90 29.20
SYNA 180601C00030000 C Jun 01, 2018 30.0 11.20 12.50
SYNA 180601C00035000 C Jun 01, 2018 35.0 6.10 7.30
SYNA 180601C00036500 C Jun 01, 2018 36.5 4.60 5.90
SYNA 180601C00037500 C Jun 01, 2018 37.5 3.90 4.80
SYNA 180601C00038000 C Jun 01, 2018 38.0 3.50 4.20
SYNA 180601C00038500 C Jun 01, 2018 38.5 2.85 4.30
SYNA 180601C00039000 C Jun 01, 2018 39.0 2.80 3.20
SYNA 180601C00040000 C Jun 01, 2018 40.0 2.00 2.30
SYNA 180601C00040500 C Jun 01, 2018 40.5 1.65 1.85
SYNA 180601C00041000 C Jun 01, 2018 41.0 1.25 1.55
SYNA 180601C00041500 C Jun 01, 2018 41.5 1.00 1.20
SYNA 180601C00042000 C Jun 01, 2018 42.0 0.75 1.00
SYNA 180601C00042500 C Jun 01, 2018 42.5 0.55 0.75
SYNA 180601C00043000 C Jun 01, 2018 43.0 0.35 0.55
SYNA 180601C00043500 C Jun 01, 2018 43.5 0.25 0.40
SYNA 180601C00044000 C Jun 01, 2018 44.0 0.15 0.30
SYNA 180601C00044500 C Jun 01, 2018 44.5 0.00 0.20
SYNA 180601C00045000 C Jun 01, 2018 45.0 0.00 0.15
SYNA 180601C00045500 C Jun 01, 2018 45.5 0.00 0.15
SYNA 180601C00046000 C Jun 01, 2018 46.0 0.00 0.10
SYNA 180601C00046500 C Jun 01, 2018 46.5 0.00 0.10
SYNA 180601C00047000 C Jun 01, 2018 47.0 0.00 0.10
SYNA 180601C00047500 C Jun 01, 2018 47.5 0.00 0.40
SYNA 180601C00048000 C Jun 01, 2018 48.0 0.00 0.05
SYNA 180601C00048500 C Jun 01, 2018 48.5 0.00 0.05
SYNA 180601C00049000 C Jun 01, 2018 49.0 0.00 0.30
SYNA 180601C00049500 C Jun 01, 2018 49.5 0.00 0.35
SYNA 180601C00050000 C Jun 01, 2018 50.0 0.00 0.05
SYNA 180601C00050500 C Jun 01, 2018 50.5 0.00 0.05
SYNA 180601C00051000 C Jun 01, 2018 51.0 0.00 0.05
SYNA 180601C00051500 C Jun 01, 2018 51.5 0.00 0.05
SYNA 180601C00052000 C Jun 01, 2018 52.0 0.00 0.05
SYNA 180601C00052500 C Jun 01, 2018 52.5 0.00 0.05
SYNA 180601C00053000 C Jun 01, 2018 53.0 0.00 0.05
SYNA 180601C00053500 C Jun 01, 2018 53.5 0.00 0.40
SYNA 180601C00054000 C Jun 01, 2018 54.0 0.00 0.05
SYNA 180601C00054500 C Jun 01, 2018 54.5 0.00 0.40
SYNA 180601C00055000 C Jun 01, 2018 55.0 0.00 0.05
SYNA 180601C00060000 C Jun 01, 2018 60.0 0.00 0.35
SYNA 180601C00065000 C Jun 01, 2018 65.0 0.00 0.25
SYNA 180601P00030000 P Jun 01, 2018 30.0 0.00 0.05
SYNA 180601P00035000 P Jun 01, 2018 35.0 0.00 0.40
SYNA 180601P00036500 P Jun 01, 2018 36.5 0.00 0.10
SYNA 180601P00037500 P Jun 01, 2018 37.5 0.00 0.20
SYNA 180601P00038000 P Jun 01, 2018 38.0 0.00 0.15
SYNA 180601P00038500 P Jun 01, 2018 38.5 0.00 0.25
SYNA 180601P00039000 P Jun 01, 2018 39.0 0.00 0.20
SYNA 180601P00040000 P Jun 01, 2018 40.0 0.25 0.70
SYNA 180601P00040500 P Jun 01, 2018 40.5 0.35 0.60
SYNA 180601P00041000 P Jun 01, 2018 41.0 0.55 0.70
SYNA 180601P00041500 P Jun 01, 2018 41.5 0.70 1.25
SYNA 180601P00042000 P Jun 01, 2018 42.0 0.95 1.15
SYNA 180601P00042500 P Jun 01, 2018 42.5 1.25 1.80
SYNA 180601P00043000 P Jun 01, 2018 43.0 1.55 1.85
SYNA 180601P00043500 P Jun 01, 2018 43.5 1.90 2.20
SYNA 180601P00044000 P Jun 01, 2018 44.0 2.25 3.20
SYNA 180601P00044500 P Jun 01, 2018 44.5 2.70 2.95
SYNA 180601P00045000 P Jun 01, 2018 45.0 2.80 3.70
SYNA 180601P00045500 P Jun 01, 2018 45.5 3.40 4.00
SYNA 180601P00046000 P Jun 01, 2018 46.0 3.80 4.60
SYNA 180601P00046500 P Jun 01, 2018 46.5 4.30 5.20
SYNA 180601P00047000 P Jun 01, 2018 47.0 4.80 5.90
SYNA 180601P00047500 P Jun 01, 2018 47.5 5.30 6.70
SYNA 180601P00048000 P Jun 01, 2018 48.0 5.60 6.70
SYNA 180601P00048500 P Jun 01, 2018 48.5 6.00 7.40
SYNA 180601P00049000 P Jun 01, 2018 49.0 6.90 7.80
SYNA 180601P00049500 P Jun 01, 2018 49.5 7.20 8.20
SYNA 180601P00050000 P Jun 01, 2018 50.0 7.70 8.70
SYNA 180601P00050500 P Jun 01, 2018 50.5 8.10 9.20
SYNA 180601P00051000 P Jun 01, 2018 51.0 8.60 10.00
SYNA 180601P00051500 P Jun 01, 2018 51.5 8.90 10.30
SYNA 180601P00052000 P Jun 01, 2018 52.0 9.50 10.70
SYNA 180601P00052500 P Jun 01, 2018 52.5 10.10 11.50
SYNA 180601P00053000 P Jun 01, 2018 53.0 10.30 11.80
SYNA 180601P00053500 P Jun 01, 2018 53.5 10.80 12.70
SYNA 180601P00054000 P Jun 01, 2018 54.0 11.30 13.00
SYNA 180601P00054500 P Jun 01, 2018 54.5 12.10 13.40
SYNA 180601P00055000 P Jun 01, 2018 55.0 12.70 13.70
SYNA 180601P00060000 P Jun 01, 2018 60.0 17.70 18.80
SYNA 180601P00065000 P Jun 01, 2018 65.0 22.60 23.80
SYNA 180608C00030000 C Jun 08, 2018 30.0 11.10 12.80
SYNA 180608C00035000 C Jun 08, 2018 35.0 6.20 7.40
SYNA 180608C00036500 C Jun 08, 2018 36.5 4.80 6.20
SYNA 180608C00037500 C Jun 08, 2018 37.5 3.80 4.90
SYNA 180608C00038000 C Jun 08, 2018 38.0 3.90 4.30
SYNA 180608C00038500 C Jun 08, 2018 38.5 3.30 3.80
SYNA 180608C00039000 C Jun 08, 2018 39.0 3.00 3.40
SYNA 180608C00039500 C Jun 08, 2018 39.5 2.65 2.90
SYNA 180608C00040000 C Jun 08, 2018 40.0 2.25 2.50
SYNA 180608C00040500 C Jun 08, 2018 40.5 1.95 2.15
SYNA 180608C00041000 C Jun 08, 2018 41.0 1.60 1.85
SYNA 180608C00041500 C Jun 08, 2018 41.5 1.35 1.50
SYNA 180608C00042000 C Jun 08, 2018 42.0 1.05 1.25
SYNA 180608C00042500 C Jun 08, 2018 42.5 0.80 1.05
SYNA 180608C00043000 C Jun 08, 2018 43.0 0.65 0.85
SYNA 180608C00043500 C Jun 08, 2018 43.5 0.50 0.65
SYNA 180608C00044000 C Jun 08, 2018 44.0 0.35 0.50
SYNA 180608C00044500 C Jun 08, 2018 44.5 0.25 0.40
SYNA 180608C00045000 C Jun 08, 2018 45.0 0.10 0.30
SYNA 180608C00045500 C Jun 08, 2018 45.5 0.10 0.25
SYNA 180608C00046000 C Jun 08, 2018 46.0 0.00 0.45
SYNA 180608C00046500 C Jun 08, 2018 46.5 0.00 0.15
SYNA 180608C00047000 C Jun 08, 2018 47.0 0.00 0.10
SYNA 180608C00047500 C Jun 08, 2018 47.5 0.00 0.10
SYNA 180608C00048000 C Jun 08, 2018 48.0 0.00 0.10
SYNA 180608C00048500 C Jun 08, 2018 48.5 0.00 0.10
SYNA 180608C00049000 C Jun 08, 2018 49.0 0.00 0.10
SYNA 180608C00049500 C Jun 08, 2018 49.5 0.00 0.35
SYNA 180608C00050000 C Jun 08, 2018 50.0 0.00 0.35
SYNA 180608C00050500 C Jun 08, 2018 50.5 0.00 0.40
SYNA 180608C00051000 C Jun 08, 2018 51.0 0.00 0.40
SYNA 180608C00051500 C Jun 08, 2018 51.5 0.00 0.35
SYNA 180608C00052000 C Jun 08, 2018 52.0 0.00 0.20
SYNA 180608C00052500 C Jun 08, 2018 52.5 0.00 0.35
SYNA 180608C00053000 C Jun 08, 2018 53.0 0.00 0.40
SYNA 180608C00053500 C Jun 08, 2018 53.5 0.00 0.40
SYNA 180608C00055000 C Jun 08, 2018 55.0 0.00 0.30
SYNA 180608C00060000 C Jun 08, 2018 60.0 0.00 0.20
SYNA 180608P00030000 P Jun 08, 2018 30.0 0.00 0.15
SYNA 180608P00035000 P Jun 08, 2018 35.0 0.00 0.10
SYNA 180608P00036500 P Jun 08, 2018 36.5 0.00 0.15
SYNA 180608P00037500 P Jun 08, 2018 37.5 0.10 0.35
SYNA 180608P00038000 P Jun 08, 2018 38.0 0.15 0.40
SYNA 180608P00038500 P Jun 08, 2018 38.5 0.20 0.65
SYNA 180608P00039000 P Jun 08, 2018 39.0 0.30 0.45
SYNA 180608P00039500 P Jun 08, 2018 39.5 0.40 0.50
SYNA 180608P00040000 P Jun 08, 2018 40.0 0.50 0.65
SYNA 180608P00040500 P Jun 08, 2018 40.5 0.65 0.90
SYNA 180608P00041000 P Jun 08, 2018 41.0 0.80 1.10
SYNA 180608P00041500 P Jun 08, 2018 41.5 1.00 1.30
SYNA 180608P00042000 P Jun 08, 2018 42.0 1.25 1.55
SYNA 180608P00042500 P Jun 08, 2018 42.5 1.50 1.70
SYNA 180608P00043000 P Jun 08, 2018 43.0 1.85 2.10
SYNA 180608P00043500 P Jun 08, 2018 43.5 2.15 2.55
SYNA 180608P00044000 P Jun 08, 2018 44.0 2.50 2.80
SYNA 180608P00044500 P Jun 08, 2018 44.5 2.90 3.30
SYNA 180608P00045000 P Jun 08, 2018 45.0 3.30 3.60
SYNA 180608P00045500 P Jun 08, 2018 45.5 3.70 4.60
SYNA 180608P00046000 P Jun 08, 2018 46.0 3.60 5.00
SYNA 180608P00046500 P Jun 08, 2018 46.5 4.30 5.40
SYNA 180608P00047000 P Jun 08, 2018 47.0 4.60 6.00
SYNA 180608P00047500 P Jun 08, 2018 47.5 5.20 6.30
SYNA 180608P00048000 P Jun 08, 2018 48.0 5.70 6.70
SYNA 180608P00048500 P Jun 08, 2018 48.5 5.90 7.30
SYNA 180608P00049000 P Jun 08, 2018 49.0 6.70 7.70
SYNA 180608P00049500 P Jun 08, 2018 49.5 7.10 8.20
SYNA 180608P00050000 P Jun 08, 2018 50.0 7.80 8.70
SYNA 180608P00050500 P Jun 08, 2018 50.5 8.10 9.40
SYNA 180608P00051000 P Jun 08, 2018 51.0 8.50 9.90
SYNA 180608P00051500 P Jun 08, 2018 51.5 9.00 10.40
SYNA 180608P00052000 P Jun 08, 2018 52.0 9.60 11.10
SYNA 180608P00052500 P Jun 08, 2018 52.5 10.10 11.40
SYNA 180608P00053000 P Jun 08, 2018 53.0 10.30 12.00
SYNA 180608P00053500 P Jun 08, 2018 53.5 10.80 12.70
SYNA 180608P00055000 P Jun 08, 2018 55.0 12.60 14.10
SYNA 180608P00060000 P Jun 08, 2018 60.0 17.70 19.10
SYNA 180615C00017500 C Jun 15, 2018 17.5 23.50 25.00
SYNA 180615C00020000 C Jun 15, 2018 20.0 20.50 22.70
SYNA 180615C00022500 C Jun 15, 2018 22.5 17.80 19.90
SYNA 180615C00025000 C Jun 15, 2018 25.0 15.00 17.40
SYNA 180615C00030000 C Jun 15, 2018 30.0 11.30 12.30
SYNA 180615C00035000 C Jun 15, 2018 35.0 6.40 7.40
SYNA 180615C00036500 C Jun 15, 2018 36.5 5.00 6.30
SYNA 180615C00037000 C Jun 15, 2018 37.0 4.80 5.20
SYNA 180615C00037500 C Jun 15, 2018 37.5 4.40 4.70
SYNA 180615C00038000 C Jun 15, 2018 38.0 4.00 4.30
SYNA 180615C00038500 C Jun 15, 2018 38.5 3.40 3.90
SYNA 180615C00039000 C Jun 15, 2018 39.0 3.20 3.50
SYNA 180615C00039500 C Jun 15, 2018 39.5 2.85 3.10
SYNA 180615C00040000 C Jun 15, 2018 40.0 2.45 2.70
SYNA 180615C00040500 C Jun 15, 2018 40.5 2.20 2.35
SYNA 180615C00041000 C Jun 15, 2018 41.0 1.90 2.05
SYNA 180615C00041500 C Jun 15, 2018 41.5 1.60 1.75
SYNA 180615C00042000 C Jun 15, 2018 42.0 1.35 1.45
SYNA 180615C00042500 C Jun 15, 2018 42.5 1.10 1.25
SYNA 180615C00043000 C Jun 15, 2018 43.0 0.90 1.05
SYNA 180615C00043500 C Jun 15, 2018 43.5 0.70 0.85
SYNA 180615C00044000 C Jun 15, 2018 44.0 0.55 0.70
SYNA 180615C00044500 C Jun 15, 2018 44.5 0.45 0.55
SYNA 180615C00045000 C Jun 15, 2018 45.0 0.35 0.40
SYNA 180615C00045500 C Jun 15, 2018 45.5 0.25 0.35
SYNA 180615C00046000 C Jun 15, 2018 46.0 0.20 0.30
SYNA 180615C00046500 C Jun 15, 2018 46.5 0.05 0.25
SYNA 180615C00047000 C Jun 15, 2018 47.0 0.10 0.20
SYNA 180615C00047500 C Jun 15, 2018 47.5 0.00 0.15
SYNA 180615C00048000 C Jun 15, 2018 48.0 0.00 0.15
SYNA 180615C00048500 C Jun 15, 2018 48.5 0.00 0.10
SYNA 180615C00049000 C Jun 15, 2018 49.0 0.00 0.10
SYNA 180615C00049500 C Jun 15, 2018 49.5 0.00 0.10
SYNA 180615C00050000 C Jun 15, 2018 50.0 0.00 0.10
SYNA 180615C00051000 C Jun 15, 2018 51.0 0.00 0.10
SYNA 180615C00055000 C Jun 15, 2018 55.0 0.00 0.05
SYNA 180615C00060000 C Jun 15, 2018 60.0 0.00 0.10
SYNA 180615C00065000 C Jun 15, 2018 65.0 0.00 0.05
SYNA 180615C00070000 C Jun 15, 2018 70.0 0.00 0.05
SYNA 180615P00017500 P Jun 15, 2018 17.5 0.00 0.25
SYNA 180615P00020000 P Jun 15, 2018 20.0 0.00 0.30
SYNA 180615P00022500 P Jun 15, 2018 22.5 0.00 0.25
SYNA 180615P00025000 P Jun 15, 2018 25.0 0.00 0.20
SYNA 180615P00030000 P Jun 15, 2018 30.0 0.00 0.10
SYNA 180615P00035000 P Jun 15, 2018 35.0 0.05 0.10
SYNA 180615P00036500 P Jun 15, 2018 36.5 0.15 0.25
SYNA 180615P00037000 P Jun 15, 2018 37.0 0.15 0.30
SYNA 180615P00037500 P Jun 15, 2018 37.5 0.20 0.35
SYNA 180615P00038000 P Jun 15, 2018 38.0 0.25 0.40
SYNA 180615P00038500 P Jun 15, 2018 38.5 0.35 0.50
SYNA 180615P00039000 P Jun 15, 2018 39.0 0.45 0.60
SYNA 180615P00039500 P Jun 15, 2018 39.5 0.55 0.90
SYNA 180615P00040000 P Jun 15, 2018 40.0 0.70 0.85
SYNA 180615P00040500 P Jun 15, 2018 40.5 0.85 1.15
SYNA 180615P00041000 P Jun 15, 2018 41.0 1.05 1.20
SYNA 180615P00041500 P Jun 15, 2018 41.5 1.25 1.50
SYNA 180615P00042000 P Jun 15, 2018 42.0 1.50 1.65
SYNA 180615P00042500 P Jun 15, 2018 42.5 1.75 2.10
SYNA 180615P00043000 P Jun 15, 2018 43.0 2.05 2.35
SYNA 180615P00043500 P Jun 15, 2018 43.5 2.35 2.55
SYNA 180615P00044000 P Jun 15, 2018 44.0 2.70 3.00
SYNA 180615P00044500 P Jun 15, 2018 44.5 3.00 3.50
SYNA 180615P00045000 P Jun 15, 2018 45.0 3.40 3.90
SYNA 180615P00045500 P Jun 15, 2018 45.5 3.80 4.20
SYNA 180615P00046000 P Jun 15, 2018 46.0 4.20 4.70
SYNA 180615P00046500 P Jun 15, 2018 46.5 4.60 5.10
SYNA 180615P00047000 P Jun 15, 2018 47.0 5.00 5.50
SYNA 180615P00047500 P Jun 15, 2018 47.5 5.10 6.40
SYNA 180615P00048000 P Jun 15, 2018 48.0 5.50 6.80
SYNA 180615P00048500 P Jun 15, 2018 48.5 6.10 7.40
SYNA 180615P00049000 P Jun 15, 2018 49.0 6.70 7.90
SYNA 180615P00049500 P Jun 15, 2018 49.5 7.20 8.40
SYNA 180615P00050000 P Jun 15, 2018 50.0 7.40 8.90
SYNA 180615P00051000 P Jun 15, 2018 51.0 8.60 10.00
SYNA 180615P00055000 P Jun 15, 2018 55.0 12.70 13.80
SYNA 180615P00060000 P Jun 15, 2018 60.0 17.60 18.80
SYNA 180615P00065000 P Jun 15, 2018 65.0 22.70 24.10
SYNA 180615P00070000 P Jun 15, 2018 70.0 27.70 28.80
SYNA 180622C00030000 C Jun 22, 2018 30.0 11.10 12.50
SYNA 180622C00035000 C Jun 22, 2018 35.0 6.20 7.50
SYNA 180622C00036500 C Jun 22, 2018 36.5 5.10 5.90
SYNA 180622C00037000 C Jun 22, 2018 37.0 5.00 5.30
SYNA 180622C00037500 C Jun 22, 2018 37.5 4.40 4.90
SYNA 180622C00038000 C Jun 22, 2018 38.0 4.20 4.50
SYNA 180622C00038500 C Jun 22, 2018 38.5 3.80 4.10
SYNA 180622C00039000 C Jun 22, 2018 39.0 3.20 3.70
SYNA 180622C00039500 C Jun 22, 2018 39.5 3.00 3.30
SYNA 180622C00040000 C Jun 22, 2018 40.0 2.70 2.95
SYNA 180622C00040500 C Jun 22, 2018 40.5 2.40 2.65
SYNA 180622C00041000 C Jun 22, 2018 41.0 2.05 2.40
SYNA 180622C00041500 C Jun 22, 2018 41.5 1.70 2.00
SYNA 180622C00042000 C Jun 22, 2018 42.0 1.50 1.70
SYNA 180622C00042500 C Jun 22, 2018 42.5 1.30 1.45
SYNA 180622C00043000 C Jun 22, 2018 43.0 1.10 1.25
SYNA 180622C00043500 C Jun 22, 2018 43.5 0.90 1.05
SYNA 180622C00044000 C Jun 22, 2018 44.0 0.75 0.90
SYNA 180622C00044500 C Jun 22, 2018 44.5 0.60 0.75
SYNA 180622C00045000 C Jun 22, 2018 45.0 0.50 0.60
SYNA 180622C00045500 C Jun 22, 2018 45.5 0.40 0.50
SYNA 180622C00046000 C Jun 22, 2018 46.0 0.30 0.40
SYNA 180622C00046500 C Jun 22, 2018 46.5 0.10 0.35
SYNA 180622C00047000 C Jun 22, 2018 47.0 0.10 0.30
SYNA 180622C00047500 C Jun 22, 2018 47.5 0.00 0.25
SYNA 180622C00048000 C Jun 22, 2018 48.0 0.00 0.20
SYNA 180622C00048500 C Jun 22, 2018 48.5 0.00 0.15
SYNA 180622C00049000 C Jun 22, 2018 49.0 0.00 0.15
SYNA 180622C00049500 C Jun 22, 2018 49.5 0.00 0.15
SYNA 180622C00050000 C Jun 22, 2018 50.0 0.00 0.10
SYNA 180622C00050500 C Jun 22, 2018 50.5 0.00 0.10
SYNA 180622C00051000 C Jun 22, 2018 51.0 0.00 0.10
SYNA 180622C00051500 C Jun 22, 2018 51.5 0.00 0.10
SYNA 180622C00052000 C Jun 22, 2018 52.0 0.00 0.10
SYNA 180622C00052500 C Jun 22, 2018 52.5 0.00 0.40
SYNA 180622C00053000 C Jun 22, 2018 53.0 0.00 0.40
SYNA 180622C00053500 C Jun 22, 2018 53.5 0.00 0.40
SYNA 180622C00055000 C Jun 22, 2018 55.0 0.00 0.35
SYNA 180622C00060000 C Jun 22, 2018 60.0 0.00 0.10
SYNA 180622C00065000 C Jun 22, 2018 65.0 0.00 0.35
SYNA 180622P00030000 P Jun 22, 2018 30.0 0.00 0.10
SYNA 180622P00035000 P Jun 22, 2018 35.0 0.00 0.20
SYNA 180622P00036500 P Jun 22, 2018 36.5 0.20 0.30
SYNA 180622P00037000 P Jun 22, 2018 37.0 0.25 0.40
SYNA 180622P00037500 P Jun 22, 2018 37.5 0.35 0.45
SYNA 180622P00038000 P Jun 22, 2018 38.0 0.40 0.70
SYNA 180622P00038500 P Jun 22, 2018 38.5 0.50 0.75
SYNA 180622P00039000 P Jun 22, 2018 39.0 0.55 0.85
SYNA 180622P00039500 P Jun 22, 2018 39.5 0.70 1.00
SYNA 180622P00040000 P Jun 22, 2018 40.0 0.85 1.10
SYNA 180622P00040500 P Jun 22, 2018 40.5 1.05 1.40
SYNA 180622P00041000 P Jun 22, 2018 41.0 1.25 1.40
SYNA 180622P00041500 P Jun 22, 2018 41.5 1.45 1.60
SYNA 180622P00042000 P Jun 22, 2018 42.0 1.65 2.00
SYNA 180622P00042500 P Jun 22, 2018 42.5 1.95 2.10
SYNA 180622P00043000 P Jun 22, 2018 43.0 2.20 2.50
SYNA 180622P00043500 P Jun 22, 2018 43.5 2.55 3.00
SYNA 180622P00044000 P Jun 22, 2018 44.0 2.85 3.10
SYNA 180622P00044500 P Jun 22, 2018 44.5 3.20 3.80
SYNA 180622P00045000 P Jun 22, 2018 45.0 3.60 4.00
SYNA 180622P00045500 P Jun 22, 2018 45.5 3.70 4.40
SYNA 180622P00046000 P Jun 22, 2018 46.0 4.30 5.00
SYNA 180622P00046500 P Jun 22, 2018 46.5 4.80 5.10
SYNA 180622P00047000 P Jun 22, 2018 47.0 5.20 5.70
SYNA 180622P00047500 P Jun 22, 2018 47.5 5.20 6.50
SYNA 180622P00048000 P Jun 22, 2018 48.0 5.90 6.70
SYNA 180622P00048500 P Jun 22, 2018 48.5 5.10 7.30
SYNA 180622P00049000 P Jun 22, 2018 49.0 6.80 7.70
SYNA 180622P00049500 P Jun 22, 2018 49.5 7.20 8.50
SYNA 180622P00050000 P Jun 22, 2018 50.0 7.70 8.70
SYNA 180622P00050500 P Jun 22, 2018 50.5 8.20 9.20
SYNA 180622P00051000 P Jun 22, 2018 51.0 8.60 9.90
SYNA 180622P00051500 P Jun 22, 2018 51.5 7.90 10.60
SYNA 180622P00052000 P Jun 22, 2018 52.0 8.60 11.10
SYNA 180622P00052500 P Jun 22, 2018 52.5 9.20 11.50
SYNA 180622P00053000 P Jun 22, 2018 53.0 9.50 12.00
SYNA 180622P00053500 P Jun 22, 2018 53.5 10.00 13.40
SYNA 180622P00055000 P Jun 22, 2018 55.0 11.50 13.80
SYNA 180622P00060000 P Jun 22, 2018 60.0 15.80 20.30
SYNA 180622P00065000 P Jun 22, 2018 65.0 21.90 23.80
SYNA 180629C00039500 C Jun 29, 2018 39.5 3.20 3.50
SYNA 180629C00040000 C Jun 29, 2018 40.0 2.80 3.10
SYNA 180629C00040500 C Jun 29, 2018 40.5 2.55 2.75
SYNA 180629C00041000 C Jun 29, 2018 41.0 2.25 2.45
SYNA 180629C00041500 C Jun 29, 2018 41.5 1.95 2.25
SYNA 180629C00042000 C Jun 29, 2018 42.0 1.70 1.95
SYNA 180629C00042500 C Jun 29, 2018 42.5 1.45 1.70
SYNA 180629C00043000 C Jun 29, 2018 43.0 1.25 1.40
SYNA 180629C00043500 C Jun 29, 2018 43.5 1.05 1.20
SYNA 180629C00044000 C Jun 29, 2018 44.0 0.90 1.05
SYNA 180629C00044500 C Jun 29, 2018 44.5 0.75 0.90
SYNA 180629C00045000 C Jun 29, 2018 45.0 0.60 0.75
SYNA 180629C00045500 C Jun 29, 2018 45.5 0.50 0.65
SYNA 180629C00046000 C Jun 29, 2018 46.0 0.40 0.55
SYNA 180629C00046500 C Jun 29, 2018 46.5 0.30 0.45
SYNA 180629C00047000 C Jun 29, 2018 47.0 0.25 0.35
SYNA 180629C00047500 C Jun 29, 2018 47.5 0.15 0.30
SYNA 180629C00048000 C Jun 29, 2018 48.0 0.00 0.25
SYNA 180629C00048500 C Jun 29, 2018 48.5 0.00 0.20
SYNA 180629C00049000 C Jun 29, 2018 49.0 0.00 0.20
SYNA 180629C00049500 C Jun 29, 2018 49.5 0.00 0.15
SYNA 180629C00050000 C Jun 29, 2018 50.0 0.00 0.15
SYNA 180629C00050500 C Jun 29, 2018 50.5 0.00 0.10
SYNA 180629C00051000 C Jun 29, 2018 51.0 0.00 0.10
SYNA 180629C00051500 C Jun 29, 2018 51.5 0.00 0.10
SYNA 180629C00052000 C Jun 29, 2018 52.0 0.00 0.10
SYNA 180629C00052500 C Jun 29, 2018 52.5 0.00 0.30
SYNA 180629C00053000 C Jun 29, 2018 53.0 0.00 0.10
SYNA 180629C00053500 C Jun 29, 2018 53.5 0.00 0.30
SYNA 180629P00039500 P Jun 29, 2018 39.5 0.90 1.10
SYNA 180629P00040000 P Jun 29, 2018 40.0 1.05 1.20
SYNA 180629P00040500 P Jun 29, 2018 40.5 1.20 1.35
SYNA 180629P00041000 P Jun 29, 2018 41.0 1.40 1.55
SYNA 180629P00041500 P Jun 29, 2018 41.5 1.65 2.00
SYNA 180629P00042000 P Jun 29, 2018 42.0 1.85 2.10
SYNA 180629P00042500 P Jun 29, 2018 42.5 2.10 2.35
SYNA 180629P00043000 P Jun 29, 2018 43.0 2.40 2.65
SYNA 180629P00043500 P Jun 29, 2018 43.5 2.70 2.95
SYNA 180629P00044000 P Jun 29, 2018 44.0 3.00 3.30
SYNA 180629P00044500 P Jun 29, 2018 44.5 3.30 3.60
SYNA 180629P00045000 P Jun 29, 2018 45.0 3.70 4.20
SYNA 180629P00045500 P Jun 29, 2018 45.5 4.10 4.40
SYNA 180629P00046000 P Jun 29, 2018 46.0 4.50 4.80
SYNA 180629P00046500 P Jun 29, 2018 46.5 4.90 5.20
SYNA 180629P00047000 P Jun 29, 2018 47.0 5.30 5.90
SYNA 180629P00047500 P Jun 29, 2018 47.5 5.70 6.00
SYNA 180629P00048000 P Jun 29, 2018 48.0 5.80 6.90
SYNA 180629P00048500 P Jun 29, 2018 48.5 6.20 7.70
SYNA 180629P00049000 P Jun 29, 2018 49.0 6.60 7.80
SYNA 180629P00049500 P Jun 29, 2018 49.5 7.30 8.50
SYNA 180629P00050000 P Jun 29, 2018 50.0 6.60 8.80
SYNA 180629P00050500 P Jun 29, 2018 50.5 8.10 9.30
SYNA 180629P00051000 P Jun 29, 2018 51.0 7.50 10.90
SYNA 180629P00051500 P Jun 29, 2018 51.5 9.10 10.30
SYNA 180629P00052000 P Jun 29, 2018 52.0 8.50 11.80
SYNA 180629P00052500 P Jun 29, 2018 52.5 8.50 12.30
SYNA 180629P00053000 P Jun 29, 2018 53.0 8.90 12.80
SYNA 180629P00053500 P Jun 29, 2018 53.5 10.10 13.20
SYNA 180720C00022500 C Jul 20, 2018 22.5 18.90 20.00
SYNA 180720C00025000 C Jul 20, 2018 25.0 16.30 17.60
SYNA 180720C00030000 C Jul 20, 2018 30.0 11.20 12.60
SYNA 180720C00035000 C Jul 20, 2018 35.0 7.10 7.60
SYNA 180720C00040000 C Jul 20, 2018 40.0 3.30 3.50
SYNA 180720C00045000 C Jul 20, 2018 45.0 1.05 1.15
SYNA 180720C00050000 C Jul 20, 2018 50.0 0.15 0.25
SYNA 180720C00055000 C Jul 20, 2018 55.0 0.00 0.10
SYNA 180720C00060000 C Jul 20, 2018 60.0 0.00 0.20
SYNA 180720C00065000 C Jul 20, 2018 65.0 0.00 0.30
SYNA 180720P00022500 P Jul 20, 2018 22.5 0.00 0.35
SYNA 180720P00025000 P Jul 20, 2018 25.0 0.00 0.40
SYNA 180720P00030000 P Jul 20, 2018 30.0 0.00 0.15
SYNA 180720P00035000 P Jul 20, 2018 35.0 0.30 0.45
SYNA 180720P00040000 P Jul 20, 2018 40.0 1.40 1.60
SYNA 180720P00045000 P Jul 20, 2018 45.0 4.00 4.30
SYNA 180720P00050000 P Jul 20, 2018 50.0 7.50 8.90
SYNA 180720P00055000 P Jul 20, 2018 55.0 12.60 13.70
SYNA 180720P00060000 P Jul 20, 2018 60.0 17.20 19.20
SYNA 180720P00065000 P Jul 20, 2018 65.0 22.30 24.30
SYNA 180921C00022500 C Sep 21, 2018 22.5 18.50 20.40
SYNA 180921C00025000 C Sep 21, 2018 25.0 16.20 18.00
SYNA 180921C00030000 C Sep 21, 2018 30.0 11.30 13.40
SYNA 180921C00035000 C Sep 21, 2018 35.0 8.10 8.50
SYNA 180921C00040000 C Sep 21, 2018 40.0 4.60 5.10
SYNA 180921C00045000 C Sep 21, 2018 45.0 2.40 2.70
SYNA 180921C00050000 C Sep 21, 2018 50.0 1.00 1.25
SYNA 180921C00055000 C Sep 21, 2018 55.0 0.40 0.55
SYNA 180921C00060000 C Sep 21, 2018 60.0 0.00 0.25
SYNA 180921C00065000 C Sep 21, 2018 65.0 0.00 0.15
SYNA 180921C00070000 C Sep 21, 2018 70.0 0.00 0.50
SYNA 180921P00022500 P Sep 21, 2018 22.5 0.00 0.15
SYNA 180921P00025000 P Sep 21, 2018 25.0 0.00 0.25
SYNA 180921P00030000 P Sep 21, 2018 30.0 0.30 0.50
SYNA 180921P00035000 P Sep 21, 2018 35.0 1.10 1.30
SYNA 180921P00040000 P Sep 21, 2018 40.0 2.65 2.95
SYNA 180921P00045000 P Sep 21, 2018 45.0 5.30 5.70
SYNA 180921P00050000 P Sep 21, 2018 50.0 8.80 9.20
SYNA 180921P00055000 P Sep 21, 2018 55.0 12.90 14.10
SYNA 180921P00060000 P Sep 21, 2018 60.0 17.30 19.10
SYNA 180921P00065000 P Sep 21, 2018 65.0 22.00 24.00
SYNA 180921P00070000 P Sep 21, 2018 70.0 26.20 29.20
SYNA 181221C00022500 C Dec 21, 2018 22.5 18.30 20.80
SYNA 181221C00025000 C Dec 21, 2018 25.0 16.20 18.60
SYNA 181221C00030000 C Dec 21, 2018 30.0 13.10 13.50
SYNA 181221C00035000 C Dec 21, 2018 35.0 9.30 9.90
SYNA 181221C00040000 C Dec 21, 2018 40.0 6.30 6.60
SYNA 181221C00045000 C Dec 21, 2018 45.0 3.90 4.20
SYNA 181221C00050000 C Dec 21, 2018 50.0 2.30 2.50
SYNA 181221C00055000 C Dec 21, 2018 55.0 1.20 1.50
SYNA 181221C00060000 C Dec 21, 2018 60.0 0.40 0.85
SYNA 181221C00065000 C Dec 21, 2018 65.0 0.25 0.50
SYNA 181221C00070000 C Dec 21, 2018 70.0 0.00 0.30
SYNA 181221P00022500 P Dec 21, 2018 22.5 0.20 0.35
SYNA 181221P00025000 P Dec 21, 2018 25.0 0.35 0.50
SYNA 181221P00030000 P Dec 21, 2018 30.0 0.75 1.15
SYNA 181221P00035000 P Dec 21, 2018 35.0 2.05 2.45
SYNA 181221P00040000 P Dec 21, 2018 40.0 3.90 4.00
SYNA 181221P00045000 P Dec 21, 2018 45.0 6.50 6.80
SYNA 181221P00050000 P Dec 21, 2018 50.0 9.80 10.10
SYNA 181221P00055000 P Dec 21, 2018 55.0 13.80 14.30
SYNA 181221P00060000 P Dec 21, 2018 60.0 18.10 19.00
SYNA 181221P00065000 P Dec 21, 2018 65.0 22.60 24.20
SYNA 181221P00070000 P Dec 21, 2018 70.0 26.80 29.70
SYNA 190118C00020000 C Jan 18, 2019 20.0 20.80 23.90
SYNA 190118C00022500 C Jan 18, 2019 22.5 19.00 21.10
SYNA 190118C00025000 C Jan 18, 2019 25.0 16.20 18.80
SYNA 190118C00030000 C Jan 18, 2019 30.0 13.30 13.90
SYNA 190118C00035000 C Jan 18, 2019 35.0 9.50 10.40
SYNA 190118C00040000 C Jan 18, 2019 40.0 6.50 7.10
SYNA 190118C00045000 C Jan 18, 2019 45.0 4.10 4.80
SYNA 190118C00050000 C Jan 18, 2019 50.0 2.65 2.95
SYNA 190118C00055000 C Jan 18, 2019 55.0 1.50 1.75
SYNA 190118C00060000 C Jan 18, 2019 60.0 0.80 1.15
SYNA 190118C00065000 C Jan 18, 2019 65.0 0.40 0.60
SYNA 190118C00070000 C Jan 18, 2019 70.0 0.20 0.40
SYNA 190118P00020000 P Jan 18, 2019 20.0 0.00 0.35
SYNA 190118P00022500 P Jan 18, 2019 22.5 0.25 0.60
SYNA 190118P00025000 P Jan 18, 2019 25.0 0.40 0.80
SYNA 190118P00030000 P Jan 18, 2019 30.0 1.05 1.45
SYNA 190118P00035000 P Jan 18, 2019 35.0 2.20 2.80
SYNA 190118P00040000 P Jan 18, 2019 40.0 4.00 4.70
SYNA 190118P00045000 P Jan 18, 2019 45.0 6.70 7.50
SYNA 190118P00050000 P Jan 18, 2019 50.0 10.00 10.50
SYNA 190118P00055000 P Jan 18, 2019 55.0 13.90 14.40
SYNA 190118P00060000 P Jan 18, 2019 60.0 18.30 19.10
SYNA 190118P00065000 P Jan 18, 2019 65.0 22.50 24.70
SYNA 190118P00070000 P Jan 18, 2019 70.0 27.40 29.80
SYNA 200117C00020000 C Jan 17, 2020 20.0 21.60 24.60
SYNA 200117C00022500 C Jan 17, 2020 22.5 20.80 23.20
SYNA 200117C00025000 C Jan 17, 2020 25.0 18.70 20.60
SYNA 200117C00030000 C Jan 17, 2020 30.0 15.50 16.50
SYNA 200117C00035000 C Jan 17, 2020 35.0 12.60 13.50
SYNA 200117C00040000 C Jan 17, 2020 40.0 10.20 10.70
SYNA 200117C00045000 C Jan 17, 2020 45.0 7.50 8.40
SYNA 200117C00050000 C Jan 17, 2020 50.0 5.70 6.60
SYNA 200117C00055000 C Jan 17, 2020 55.0 4.30 5.20
SYNA 200117C00060000 C Jan 17, 2020 60.0 3.30 4.00
SYNA 200117C00065000 C Jan 17, 2020 65.0 2.30 3.10
SYNA 200117C00070000 C Jan 17, 2020 70.0 1.60 2.35
SYNA 200117P00020000 P Jan 17, 2020 20.0 0.80 1.25
SYNA 200117P00022500 P Jan 17, 2020 22.5 1.15 1.70
SYNA 200117P00025000 P Jan 17, 2020 25.0 1.55 1.90
SYNA 200117P00030000 P Jan 17, 2020 30.0 2.65 3.20
SYNA 200117P00035000 P Jan 17, 2020 35.0 4.50 4.90
SYNA 200117P00040000 P Jan 17, 2020 40.0 6.60 7.30
SYNA 200117P00045000 P Jan 17, 2020 45.0 9.20 10.00
SYNA 200117P00050000 P Jan 17, 2020 50.0 12.20 12.80
SYNA 200117P00055000 P Jan 17, 2020 55.0 15.10 16.30
SYNA 200117P00060000 P Jan 17, 2020 60.0 19.30 20.30
SYNA 200117P00065000 P Jan 17, 2020 65.0 23.70 24.30
SYNA 200117P00070000 P Jan 17, 2020 70.0 28.20 28.80
OPRA data is delayed 15 minutes.