Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-17)Premium Content

Synaptics Incorporated (SYNA)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 160902C00030000 C 09/02/16 30.0 23.80 28.00
SYNA 160902C00035000 C 09/02/16 35.0 19.00 23.00
SYNA 160902C00040000 C 09/02/16 40.0 14.00 18.00
SYNA 160902C00042000 C 09/02/16 42.0 12.00 16.00
SYNA 160902C00043000 C 09/02/16 43.0 11.00 14.60
SYNA 160902C00044000 C 09/02/16 44.0 10.00 13.60
SYNA 160902C00044500 C 09/02/16 44.5 9.50 13.00
SYNA 160902C00045000 C 09/02/16 45.0 9.10 12.60
SYNA 160902C00045500 C 09/02/16 45.5 8.80 12.00
SYNA 160902C00046000 C 09/02/16 46.0 8.20 11.60
SYNA 160902C00046500 C 09/02/16 46.5 7.90 11.00
SYNA 160902C00047000 C 09/02/16 47.0 7.20 10.40
SYNA 160902C00047500 C 09/02/16 47.5 6.50 10.00
SYNA 160902C00048000 C 09/02/16 48.0 5.90 9.60
SYNA 160902C00048500 C 09/02/16 48.5 5.50 9.00
SYNA 160902C00049000 C 09/02/16 49.0 5.00 8.60
SYNA 160902C00049500 C 09/02/16 49.5 4.60 8.00
SYNA 160902C00050000 C 09/02/16 50.0 4.10 7.60
SYNA 160902C00050500 C 09/02/16 50.5 3.60 6.60
SYNA 160902C00051000 C 09/02/16 51.0 3.20 6.10
SYNA 160902C00051500 C 09/02/16 51.5 2.75 6.00
SYNA 160902C00052000 C 09/02/16 52.0 2.35 5.20
SYNA 160902C00052500 C 09/02/16 52.5 2.05 4.90
SYNA 160902C00053000 C 09/02/16 53.0 1.85 4.40
SYNA 160902C00053500 C 09/02/16 53.5 0.90 4.40
SYNA 160902C00054000 C 09/02/16 54.0 1.90 2.85
SYNA 160902C00054500 C 09/02/16 54.5 0.75 2.35
SYNA 160902C00055000 C 09/02/16 55.0 0.20 1.85
SYNA 160902C00055500 C 09/02/16 55.5 0.70 1.65
SYNA 160902C00056000 C 09/02/16 56.0 0.55 1.20
SYNA 160902C00056500 C 09/02/16 56.5 0.10 1.05
SYNA 160902C00057000 C 09/02/16 57.0 0.15 0.90
SYNA 160902C00057500 C 09/02/16 57.5 0.00 0.75
SYNA 160902C00058000 C 09/02/16 58.0 0.00 1.05
SYNA 160902C00058500 C 09/02/16 58.5 0.20 1.05
SYNA 160902C00059000 C 09/02/16 59.0 0.10 0.70
SYNA 160902C00059500 C 09/02/16 59.5 0.05 0.60
SYNA 160902C00060000 C 09/02/16 60.0 0.05 0.65
SYNA 160902C00060500 C 09/02/16 60.5 0.00 2.05
SYNA 160902C00061000 C 09/02/16 61.0 0.00 2.00
SYNA 160902C00061500 C 09/02/16 61.5 0.00 2.45
SYNA 160902C00062000 C 09/02/16 62.0 0.00 2.00
SYNA 160902C00062500 C 09/02/16 62.5 0.00 2.40
SYNA 160902C00063000 C 09/02/16 63.0 0.00 2.00
SYNA 160902C00063500 C 09/02/16 63.5 0.00 0.85
SYNA 160902C00064000 C 09/02/16 64.0 0.00 1.15
SYNA 160902C00064500 C 09/02/16 64.5 0.00 1.15
SYNA 160902C00065000 C 09/02/16 65.0 0.00 1.35
SYNA 160902C00066000 C 09/02/16 66.0 0.00 1.15
SYNA 160902C00070000 C 09/02/16 70.0 0.00 1.55
SYNA 160902C00075000 C 09/02/16 75.0 0.00 2.15
SYNA 160902C00080000 C 09/02/16 80.0 0.00 1.55
SYNA 160902P00030000 P 09/02/16 30.0 0.00 1.55
SYNA 160902P00035000 P 09/02/16 35.0 0.00 2.15
SYNA 160902P00040000 P 09/02/16 40.0 0.00 1.35
SYNA 160902P00042000 P 09/02/16 42.0 0.00 1.35
SYNA 160902P00043000 P 09/02/16 43.0 0.00 1.40
SYNA 160902P00044000 P 09/02/16 44.0 0.00 1.40
SYNA 160902P00044500 P 09/02/16 44.5 0.00 1.45
SYNA 160902P00045000 P 09/02/16 45.0 0.00 1.40
SYNA 160902P00045500 P 09/02/16 45.5 0.00 1.40
SYNA 160902P00046000 P 09/02/16 46.0 0.00 1.50
SYNA 160902P00046500 P 09/02/16 46.5 0.00 1.50
SYNA 160902P00047000 P 09/02/16 47.0 0.00 1.45
SYNA 160902P00047500 P 09/02/16 47.5 0.00 1.55
SYNA 160902P00048000 P 09/02/16 48.0 0.00 1.50
SYNA 160902P00048500 P 09/02/16 48.5 0.00 1.50
SYNA 160902P00049000 P 09/02/16 49.0 0.00 1.70
SYNA 160902P00049500 P 09/02/16 49.5 0.00 1.70
SYNA 160902P00050000 P 09/02/16 50.0 0.00 1.65
SYNA 160902P00050500 P 09/02/16 50.5 0.00 0.95
SYNA 160902P00051000 P 09/02/16 51.0 0.05 2.05
SYNA 160902P00051500 P 09/02/16 51.5 0.05 2.15
SYNA 160902P00052000 P 09/02/16 52.0 0.00 2.40
SYNA 160902P00052500 P 09/02/16 52.5 0.20 2.10
SYNA 160902P00053000 P 09/02/16 53.0 0.20 1.00
SYNA 160902P00053500 P 09/02/16 53.5 0.30 2.50
SYNA 160902P00054000 P 09/02/16 54.0 0.45 0.90
SYNA 160902P00054500 P 09/02/16 54.5 0.05 1.05
SYNA 160902P00055000 P 09/02/16 55.0 0.05 1.25
SYNA 160902P00055500 P 09/02/16 55.5 0.45 1.45
SYNA 160902P00056000 P 09/02/16 56.0 0.90 1.70
SYNA 160902P00056500 P 09/02/16 56.5 1.25 2.00
SYNA 160902P00057000 P 09/02/16 57.0 1.65 2.50
SYNA 160902P00057500 P 09/02/16 57.5 1.65 2.95
SYNA 160902P00058000 P 09/02/16 58.0 1.90 3.50
SYNA 160902P00058500 P 09/02/16 58.5 2.05 4.00
SYNA 160902P00059000 P 09/02/16 59.0 2.45 4.40
SYNA 160902P00059500 P 09/02/16 59.5 2.95 5.10
SYNA 160902P00060000 P 09/02/16 60.0 3.30 6.20
SYNA 160902P00060500 P 09/02/16 60.5 3.70 6.60
SYNA 160902P00061000 P 09/02/16 61.0 4.30 7.00
SYNA 160902P00061500 P 09/02/16 61.5 4.70 7.50
SYNA 160902P00062000 P 09/02/16 62.0 4.80 8.00
SYNA 160902P00062500 P 09/02/16 62.5 5.30 8.40
SYNA 160902P00063000 P 09/02/16 63.0 5.80 9.00
SYNA 160902P00063500 P 09/02/16 63.5 6.30 9.40
SYNA 160902P00064000 P 09/02/16 64.0 6.80 10.00
SYNA 160902P00064500 P 09/02/16 64.5 7.30 10.40
SYNA 160902P00065000 P 09/02/16 65.0 7.80 10.80
SYNA 160902P00066000 P 09/02/16 66.0 8.70 12.00
SYNA 160902P00070000 P 09/02/16 70.0 12.20 15.80
SYNA 160902P00075000 P 09/02/16 75.0 17.50 21.00
SYNA 160902P00080000 P 09/02/16 80.0 22.50 26.00
SYNA 160909C00030000 C 09/09/16 30.0 23.50 27.40
SYNA 160909C00035000 C 09/09/16 35.0 18.50 23.00
SYNA 160909C00040000 C 09/09/16 40.0 13.40 18.00
SYNA 160909C00045000 C 09/09/16 45.0 9.00 13.00
SYNA 160909C00046500 C 09/09/16 46.5 7.30 11.20
SYNA 160909C00047000 C 09/09/16 47.0 6.90 10.60
SYNA 160909C00047500 C 09/09/16 47.5 6.90 10.20
SYNA 160909C00048000 C 09/09/16 48.0 6.30 9.60
SYNA 160909C00048500 C 09/09/16 48.5 5.80 9.00
SYNA 160909C00049000 C 09/09/16 49.0 5.40 8.60
SYNA 160909C00049500 C 09/09/16 49.5 4.90 8.00
SYNA 160909C00050000 C 09/09/16 50.0 4.50 7.60
SYNA 160909C00050500 C 09/09/16 50.5 4.00 7.20
SYNA 160909C00051000 C 09/09/16 51.0 3.60 6.60
SYNA 160909C00051500 C 09/09/16 51.5 3.20 6.20
SYNA 160909C00052000 C 09/09/16 52.0 2.80 5.80
SYNA 160909C00052500 C 09/09/16 52.5 2.40 5.40
SYNA 160909C00053000 C 09/09/16 53.0 2.50 4.60
SYNA 160909C00053500 C 09/09/16 53.5 2.45 4.90
SYNA 160909C00054000 C 09/09/16 54.0 1.90 3.70
SYNA 160909C00054500 C 09/09/16 54.5 1.65 3.40
SYNA 160909C00055000 C 09/09/16 55.0 1.45 2.70
SYNA 160909C00055500 C 09/09/16 55.5 1.30 2.45
SYNA 160909C00056000 C 09/09/16 56.0 0.95 3.50
SYNA 160909C00056500 C 09/09/16 56.5 0.70 2.80
SYNA 160909C00057000 C 09/09/16 57.0 0.15 2.30
SYNA 160909C00057500 C 09/09/16 57.5 0.40 2.10
SYNA 160909C00058000 C 09/09/16 58.0 0.35 3.10
SYNA 160909C00058500 C 09/09/16 58.5 0.10 2.95
SYNA 160909C00059000 C 09/09/16 59.0 0.00 1.65
SYNA 160909C00059500 C 09/09/16 59.5 0.00 1.20
SYNA 160909C00060000 C 09/09/16 60.0 0.00 1.25
SYNA 160909C00060500 C 09/09/16 60.5 0.00 2.60
SYNA 160909C00061000 C 09/09/16 61.0 0.00 2.45
SYNA 160909C00061500 C 09/09/16 61.5 0.00 2.45
SYNA 160909C00062000 C 09/09/16 62.0 0.00 2.05
SYNA 160909C00063000 C 09/09/16 63.0 0.00 2.30
SYNA 160909C00065000 C 09/09/16 65.0 0.00 0.50
SYNA 160909C00070000 C 09/09/16 70.0 0.00 2.15
SYNA 160909C00075000 C 09/09/16 75.0 0.00 2.15
SYNA 160909C00080000 C 09/09/16 80.0 0.00 1.55
SYNA 160909P00030000 P 09/09/16 30.0 0.00 1.55
SYNA 160909P00035000 P 09/09/16 35.0 0.00 2.15
SYNA 160909P00040000 P 09/09/16 40.0 0.00 2.15
SYNA 160909P00045000 P 09/09/16 45.0 0.00 2.15
SYNA 160909P00046500 P 09/09/16 46.5 0.00 2.15
SYNA 160909P00047000 P 09/09/16 47.0 0.00 1.70
SYNA 160909P00047500 P 09/09/16 47.5 0.00 2.15
SYNA 160909P00048000 P 09/09/16 48.0 0.00 2.15
SYNA 160909P00048500 P 09/09/16 48.5 0.00 2.15
SYNA 160909P00049000 P 09/09/16 49.0 0.00 2.15
SYNA 160909P00049500 P 09/09/16 49.5 0.00 2.20
SYNA 160909P00050000 P 09/09/16 50.0 0.00 2.20
SYNA 160909P00050500 P 09/09/16 50.5 0.00 2.25
SYNA 160909P00051000 P 09/09/16 51.0 0.15 2.30
SYNA 160909P00051500 P 09/09/16 51.5 0.00 2.55
SYNA 160909P00052000 P 09/09/16 52.0 0.25 2.55
SYNA 160909P00052500 P 09/09/16 52.5 0.30 2.80
SYNA 160909P00053000 P 09/09/16 53.0 0.05 1.50
SYNA 160909P00053500 P 09/09/16 53.5 0.45 3.20
SYNA 160909P00054000 P 09/09/16 54.0 0.60 3.00
SYNA 160909P00054500 P 09/09/16 54.5 0.70 1.80
SYNA 160909P00055000 P 09/09/16 55.0 1.00 2.20
SYNA 160909P00055500 P 09/09/16 55.5 1.05 2.80
SYNA 160909P00056000 P 09/09/16 56.0 1.30 3.20
SYNA 160909P00056500 P 09/09/16 56.5 1.55 4.00
SYNA 160909P00057000 P 09/09/16 57.0 1.90 4.50
SYNA 160909P00057500 P 09/09/16 57.5 2.20 4.60
SYNA 160909P00058000 P 09/09/16 58.0 2.60 4.80
SYNA 160909P00058500 P 09/09/16 58.5 2.95 5.00
SYNA 160909P00059000 P 09/09/16 59.0 2.25 5.60
SYNA 160909P00059500 P 09/09/16 59.5 2.85 6.00
SYNA 160909P00060000 P 09/09/16 60.0 3.20 6.10
SYNA 160909P00060500 P 09/09/16 60.5 3.50 6.70
SYNA 160909P00061000 P 09/09/16 61.0 3.80 7.00
SYNA 160909P00061500 P 09/09/16 61.5 4.50 7.40
SYNA 160909P00062000 P 09/09/16 62.0 4.90 8.10
SYNA 160909P00063000 P 09/09/16 63.0 5.40 9.00
SYNA 160909P00065000 P 09/09/16 65.0 7.70 11.00
SYNA 160909P00070000 P 09/09/16 70.0 12.10 16.60
SYNA 160909P00075000 P 09/09/16 75.0 17.10 21.60
SYNA 160909P00080000 P 09/09/16 80.0 22.50 25.80
SYNA 160916C00030000 C 09/16/16 30.0 24.10 27.60
SYNA 160916C00035000 C 09/16/16 35.0 19.10 22.60
SYNA 160916C00040000 C 09/16/16 40.0 14.40 17.70
SYNA 160916C00040500 C 09/16/16 40.5 13.60 17.50
SYNA 160916C00041000 C 09/16/16 41.0 13.20 16.90
SYNA 160916C00041500 C 09/16/16 41.5 12.60 16.50
SYNA 160916C00042000 C 09/16/16 42.0 12.20 15.90
SYNA 160916C00042500 C 09/16/16 42.5 11.70 15.80
SYNA 160916C00043000 C 09/16/16 43.0 10.90 14.90
SYNA 160916C00043500 C 09/16/16 43.5 10.40 14.20
SYNA 160916C00044000 C 09/16/16 44.0 10.40 13.90
SYNA 160916C00044500 C 09/16/16 44.5 9.90 13.40
SYNA 160916C00045000 C 09/16/16 45.0 9.40 12.90
SYNA 160916C00045500 C 09/16/16 45.5 8.90 12.40
SYNA 160916C00046000 C 09/16/16 46.0 8.40 11.90
SYNA 160916C00046500 C 09/16/16 46.5 7.90 11.40
SYNA 160916C00047000 C 09/16/16 47.0 7.40 10.90
SYNA 160916C00047500 C 09/16/16 47.5 6.90 10.40
SYNA 160916C00048000 C 09/16/16 48.0 6.50 10.00
SYNA 160916C00048500 C 09/16/16 48.5 5.90 9.30
SYNA 160916C00049000 C 09/16/16 49.0 5.60 8.60
SYNA 160916C00049500 C 09/16/16 49.5 5.10 8.50
SYNA 160916C00050000 C 09/16/16 50.0 5.00 7.50
SYNA 160916C00050500 C 09/16/16 50.5 3.90 7.20
SYNA 160916C00051000 C 09/16/16 51.0 3.80 7.20
SYNA 160916C00051500 C 09/16/16 51.5 3.40 6.70
SYNA 160916C00052000 C 09/16/16 52.0 2.80 5.60
SYNA 160916C00052500 C 09/16/16 52.5 2.40 5.20
SYNA 160916C00053000 C 09/16/16 53.0 2.00 5.60
SYNA 160916C00053500 C 09/16/16 53.5 1.75 5.20
SYNA 160916C00054000 C 09/16/16 54.0 1.45 3.50
SYNA 160916C00054500 C 09/16/16 54.5 0.80 2.90
SYNA 160916C00055000 C 09/16/16 55.0 1.85 2.65
SYNA 160916C00055500 C 09/16/16 55.5 1.65 2.40
SYNA 160916C00056000 C 09/16/16 56.0 1.20 2.20
SYNA 160916C00056500 C 09/16/16 56.5 0.70 2.00
SYNA 160916C00057000 C 09/16/16 57.0 0.05 1.80
SYNA 160916C00057500 C 09/16/16 57.5 0.05 1.65
SYNA 160916C00058000 C 09/16/16 58.0 0.05 1.50
SYNA 160916C00058500 C 09/16/16 58.5 0.05 1.40
SYNA 160916C00059000 C 09/16/16 59.0 0.05 1.40
SYNA 160916C00059500 C 09/16/16 59.5 0.05 1.40
SYNA 160916C00060000 C 09/16/16 60.0 0.15 0.70
SYNA 160916C00060500 C 09/16/16 60.5 0.20 1.30
SYNA 160916C00061000 C 09/16/16 61.0 0.10 2.35
SYNA 160916C00061500 C 09/16/16 61.5 0.05 2.80
SYNA 160916C00062000 C 09/16/16 62.0 0.10 2.65
SYNA 160916C00062500 C 09/16/16 62.5 0.10 2.65
SYNA 160916C00063000 C 09/16/16 63.0 0.05 2.65
SYNA 160916C00063500 C 09/16/16 63.5 0.00 2.60
SYNA 160916C00064000 C 09/16/16 64.0 0.00 2.60
SYNA 160916C00064500 C 09/16/16 64.5 0.00 2.55
SYNA 160916C00065000 C 09/16/16 65.0 0.00 1.10
SYNA 160916C00065500 C 09/16/16 65.5 0.00 2.05
SYNA 160916C00066000 C 09/16/16 66.0 0.00 2.00
SYNA 160916C00066500 C 09/16/16 66.5 0.00 2.60
SYNA 160916C00067000 C 09/16/16 67.0 0.00 2.60
SYNA 160916C00067500 C 09/16/16 67.5 0.00 2.60
SYNA 160916C00068000 C 09/16/16 68.0 0.00 1.60
SYNA 160916C00068500 C 09/16/16 68.5 0.00 2.60
SYNA 160916C00069000 C 09/16/16 69.0 0.00 2.60
SYNA 160916C00069500 C 09/16/16 69.5 0.00 2.55
SYNA 160916C00070000 C 09/16/16 70.0 0.00 0.50
SYNA 160916C00070500 C 09/16/16 70.5 0.00 2.50
SYNA 160916C00071000 C 09/16/16 71.0 0.00 2.50
SYNA 160916C00071500 C 09/16/16 71.5 0.00 2.50
SYNA 160916C00072000 C 09/16/16 72.0 0.00 2.50
SYNA 160916C00072500 C 09/16/16 72.5 0.00 2.50
SYNA 160916C00073000 C 09/16/16 73.0 0.00 2.50
SYNA 160916C00073500 C 09/16/16 73.5 0.00 2.50
SYNA 160916C00074000 C 09/16/16 74.0 0.00 2.50
SYNA 160916C00075000 C 09/16/16 75.0 0.00 0.95
SYNA 160916C00076000 C 09/16/16 76.0 0.00 2.50
SYNA 160916C00077000 C 09/16/16 77.0 0.00 2.50
SYNA 160916C00078000 C 09/16/16 78.0 0.00 0.80
SYNA 160916C00080000 C 09/16/16 80.0 0.00 0.50
SYNA 160916C00085000 C 09/16/16 85.0 0.00 0.20
SYNA 160916C00090000 C 09/16/16 90.0 0.00 0.15
SYNA 160916C00095000 C 09/16/16 95.0 0.00 0.10
SYNA 160916C00100000 C 09/16/16 100.0 0.00 0.05
SYNA 160916C00105000 C 09/16/16 105.0 0.00 1.55
SYNA 160916C00110000 C 09/16/16 110.0 0.00 2.00
SYNA 160916C00115000 C 09/16/16 115.0 0.00 0.50
SYNA 160916C00120000 C 09/16/16 120.0 0.00 2.00
SYNA 160916C00125000 C 09/16/16 125.0 0.00 2.00
SYNA 160916C00130000 C 09/16/16 130.0 0.00 2.00
SYNA 160916P00030000 P 09/16/16 30.0 0.00 1.55
SYNA 160916P00035000 P 09/16/16 35.0 0.00 2.00
SYNA 160916P00040000 P 09/16/16 40.0 0.00 2.05
SYNA 160916P00040500 P 09/16/16 40.5 0.00 2.50
SYNA 160916P00041000 P 09/16/16 41.0 0.00 2.50
SYNA 160916P00041500 P 09/16/16 41.5 0.00 2.50
SYNA 160916P00042000 P 09/16/16 42.0 0.00 2.50
SYNA 160916P00042500 P 09/16/16 42.5 0.00 2.50
SYNA 160916P00043000 P 09/16/16 43.0 0.00 2.50
SYNA 160916P00043500 P 09/16/16 43.5 0.00 2.50
SYNA 160916P00044000 P 09/16/16 44.0 0.00 2.50
SYNA 160916P00044500 P 09/16/16 44.5 0.00 2.60
SYNA 160916P00045000 P 09/16/16 45.0 0.00 0.80
SYNA 160916P00045500 P 09/16/16 45.5 0.00 2.50
SYNA 160916P00046000 P 09/16/16 46.0 0.00 1.75
SYNA 160916P00046500 P 09/16/16 46.5 0.00 2.60
SYNA 160916P00047000 P 09/16/16 47.0 0.00 1.80
SYNA 160916P00047500 P 09/16/16 47.5 0.00 2.30
SYNA 160916P00048000 P 09/16/16 48.0 0.15 2.35
SYNA 160916P00048500 P 09/16/16 48.5 0.10 2.40
SYNA 160916P00049000 P 09/16/16 49.0 0.15 2.70
SYNA 160916P00049500 P 09/16/16 49.5 0.10 1.35
SYNA 160916P00050000 P 09/16/16 50.0 0.15 0.75
SYNA 160916P00050500 P 09/16/16 50.5 0.15 2.55
SYNA 160916P00051000 P 09/16/16 51.0 0.05 1.35
SYNA 160916P00051500 P 09/16/16 51.5 0.05 1.50
SYNA 160916P00052000 P 09/16/16 52.0 0.05 1.65
SYNA 160916P00052500 P 09/16/16 52.5 0.05 1.40
SYNA 160916P00053000 P 09/16/16 53.0 0.05 1.45
SYNA 160916P00053500 P 09/16/16 53.5 0.05 1.50
SYNA 160916P00054000 P 09/16/16 54.0 0.05 1.70
SYNA 160916P00054500 P 09/16/16 54.5 0.10 1.85
SYNA 160916P00055000 P 09/16/16 55.0 1.25 2.15
SYNA 160916P00055500 P 09/16/16 55.5 0.80 2.45
SYNA 160916P00056000 P 09/16/16 56.0 0.80 2.70
SYNA 160916P00056500 P 09/16/16 56.5 1.30 3.00
SYNA 160916P00057000 P 09/16/16 57.0 1.65 3.30
SYNA 160916P00057500 P 09/16/16 57.5 2.00 3.80
SYNA 160916P00058000 P 09/16/16 58.0 2.20 4.30
SYNA 160916P00058500 P 09/16/16 58.5 2.35 4.40
SYNA 160916P00059000 P 09/16/16 59.0 2.70 4.60
SYNA 160916P00059500 P 09/16/16 59.5 2.50 4.80
SYNA 160916P00060000 P 09/16/16 60.0 3.00 6.30
SYNA 160916P00060500 P 09/16/16 60.5 3.60 6.80
SYNA 160916P00061000 P 09/16/16 61.0 4.10 7.70
SYNA 160916P00061500 P 09/16/16 61.5 4.30 7.80
SYNA 160916P00062000 P 09/16/16 62.0 5.00 8.30
SYNA 160916P00062500 P 09/16/16 62.5 5.50 9.00
SYNA 160916P00063000 P 09/16/16 63.0 6.00 9.20
SYNA 160916P00063500 P 09/16/16 63.5 6.50 9.80
SYNA 160916P00064000 P 09/16/16 64.0 6.90 10.20
SYNA 160916P00064500 P 09/16/16 64.5 7.20 10.70
SYNA 160916P00065000 P 09/16/16 65.0 7.90 11.30
SYNA 160916P00065500 P 09/16/16 65.5 8.40 11.80
SYNA 160916P00066000 P 09/16/16 66.0 8.90 12.30
SYNA 160916P00066500 P 09/16/16 66.5 9.40 12.80
SYNA 160916P00067000 P 09/16/16 67.0 9.20 13.10
SYNA 160916P00067500 P 09/16/16 67.5 9.80 13.50
SYNA 160916P00068000 P 09/16/16 68.0 10.30 14.30
SYNA 160916P00068500 P 09/16/16 68.5 11.00 14.80
SYNA 160916P00069000 P 09/16/16 69.0 11.30 15.40
SYNA 160916P00069500 P 09/16/16 69.5 12.10 15.80
SYNA 160916P00070000 P 09/16/16 70.0 12.60 16.30
SYNA 160916P00070500 P 09/16/16 70.5 13.30 16.90
SYNA 160916P00071000 P 09/16/16 71.0 14.10 17.30
SYNA 160916P00071500 P 09/16/16 71.5 14.30 17.80
SYNA 160916P00072000 P 09/16/16 72.0 14.60 18.00
SYNA 160916P00072500 P 09/16/16 72.5 15.10 18.90
SYNA 160916P00073000 P 09/16/16 73.0 15.60 19.20
SYNA 160916P00073500 P 09/16/16 73.5 16.10 19.50
SYNA 160916P00074000 P 09/16/16 74.0 16.60 20.00
SYNA 160916P00075000 P 09/16/16 75.0 17.60 21.00
SYNA 160916P00076000 P 09/16/16 76.0 18.60 22.10
SYNA 160916P00077000 P 09/16/16 77.0 19.60 23.00
SYNA 160916P00078000 P 09/16/16 78.0 20.60 24.00
SYNA 160916P00080000 P 09/16/16 80.0 22.80 26.00
SYNA 160916P00085000 P 09/16/16 85.0 27.80 31.00
SYNA 160916P00090000 P 09/16/16 90.0 32.50 36.30
SYNA 160916P00095000 P 09/16/16 95.0 37.50 41.80
SYNA 160916P00100000 P 09/16/16 100.0 42.50 46.40
SYNA 160916P00105000 P 09/16/16 105.0 47.50 51.00
SYNA 160916P00110000 P 09/16/16 110.0 52.00 56.00
SYNA 160916P00115000 P 09/16/16 115.0 57.50 61.80
SYNA 160916P00120000 P 09/16/16 120.0 62.00 66.00
SYNA 160916P00125000 P 09/16/16 125.0 67.50 71.80
SYNA 160916P00130000 P 09/16/16 130.0 72.50 76.00
SYNA 160923C00030000 C 09/23/16 30.0 24.10 27.60
SYNA 160923C00035000 C 09/23/16 35.0 19.30 22.80
SYNA 160923C00040000 C 09/23/16 40.0 13.70 18.00
SYNA 160923C00045000 C 09/23/16 45.0 9.30 12.60
SYNA 160923C00047000 C 09/23/16 47.0 7.70 10.80
SYNA 160923C00047500 C 09/23/16 47.5 7.20 10.40
SYNA 160923C00048000 C 09/23/16 48.0 6.80 10.00
SYNA 160923C00048500 C 09/23/16 48.5 6.30 9.50
SYNA 160923C00049000 C 09/23/16 49.0 5.90 9.10
SYNA 160923C00049500 C 09/23/16 49.5 5.50 8.60
SYNA 160923C00050000 C 09/23/16 50.0 5.00 8.20
SYNA 160923C00050500 C 09/23/16 50.5 4.40 7.80
SYNA 160923C00051000 C 09/23/16 51.0 4.40 7.00
SYNA 160923C00051500 C 09/23/16 51.5 4.40 6.90
SYNA 160923C00052000 C 09/23/16 52.0 4.50 6.60
SYNA 160923C00052500 C 09/23/16 52.5 4.10 6.10
SYNA 160923C00053000 C 09/23/16 53.0 3.70 6.00
SYNA 160923C00053500 C 09/23/16 53.5 3.30 5.40
SYNA 160923C00054000 C 09/23/16 54.0 3.10 4.90
SYNA 160923C00054500 C 09/23/16 54.5 2.80 4.70
SYNA 160923C00055000 C 09/23/16 55.0 2.40 4.50
SYNA 160923C00055500 C 09/23/16 55.5 2.10 4.30
SYNA 160923C00056000 C 09/23/16 56.0 1.90 4.00
SYNA 160923C00056500 C 09/23/16 56.5 1.80 3.70
SYNA 160923C00057000 C 09/23/16 57.0 1.60 3.20
SYNA 160923C00057500 C 09/23/16 57.5 1.25 3.00
SYNA 160923C00058000 C 09/23/16 58.0 1.15 3.20
SYNA 160923C00058500 C 09/23/16 58.5 0.90 2.85
SYNA 160923C00059000 C 09/23/16 59.0 1.00 2.65
SYNA 160923C00059500 C 09/23/16 59.5 0.65 2.75
SYNA 160923C00060000 C 09/23/16 60.0 0.60 2.65
SYNA 160923C00060500 C 09/23/16 60.5 0.65 2.15
SYNA 160923C00061000 C 09/23/16 61.0 0.30 1.75
SYNA 160923C00061500 C 09/23/16 61.5 0.40 1.60
SYNA 160923C00062000 C 09/23/16 62.0 0.10 2.50
SYNA 160923C00063000 C 09/23/16 63.0 0.25 2.40
SYNA 160923C00065000 C 09/23/16 65.0 0.00 1.80
SYNA 160923C00070000 C 09/23/16 70.0 0.00 1.55
SYNA 160923C00075000 C 09/23/16 75.0 0.00 1.55
SYNA 160923C00080000 C 09/23/16 80.0 0.00 1.55
SYNA 160923P00030000 P 09/23/16 30.0 0.00 2.00
SYNA 160923P00035000 P 09/23/16 35.0 0.00 2.00
SYNA 160923P00040000 P 09/23/16 40.0 0.00 2.05
SYNA 160923P00045000 P 09/23/16 45.0 0.00 2.25
SYNA 160923P00047000 P 09/23/16 47.0 0.00 2.40
SYNA 160923P00047500 P 09/23/16 47.5 0.00 2.45
SYNA 160923P00048000 P 09/23/16 48.0 0.00 2.50
SYNA 160923P00048500 P 09/23/16 48.5 0.00 2.55
SYNA 160923P00049000 P 09/23/16 49.0 0.35 2.65
SYNA 160923P00049500 P 09/23/16 49.5 0.40 1.55
SYNA 160923P00050000 P 09/23/16 50.0 0.50 1.70
SYNA 160923P00050500 P 09/23/16 50.5 0.55 2.55
SYNA 160923P00051000 P 09/23/16 51.0 0.65 2.00
SYNA 160923P00051500 P 09/23/16 51.5 0.70 2.65
SYNA 160923P00052000 P 09/23/16 52.0 0.85 2.80
SYNA 160923P00052500 P 09/23/16 52.5 0.90 2.55
SYNA 160923P00053000 P 09/23/16 53.0 1.10 3.30
SYNA 160923P00053500 P 09/23/16 53.5 1.25 3.40
SYNA 160923P00054000 P 09/23/16 54.0 1.45 3.80
SYNA 160923P00054500 P 09/23/16 54.5 1.70 3.80
SYNA 160923P00055000 P 09/23/16 55.0 1.90 4.00
SYNA 160923P00055500 P 09/23/16 55.5 2.15 4.00
SYNA 160923P00056000 P 09/23/16 56.0 2.40 4.00
SYNA 160923P00056500 P 09/23/16 56.5 2.70 4.60
SYNA 160923P00057000 P 09/23/16 57.0 3.00 4.90
SYNA 160923P00057500 P 09/23/16 57.5 3.30 5.20
SYNA 160923P00058000 P 09/23/16 58.0 3.40 5.40
SYNA 160923P00058500 P 09/23/16 58.5 3.70 5.80
SYNA 160923P00059000 P 09/23/16 59.0 4.10 6.20
SYNA 160923P00059500 P 09/23/16 59.5 4.20 6.40
SYNA 160923P00060000 P 09/23/16 60.0 4.90 6.80
SYNA 160923P00060500 P 09/23/16 60.5 5.20 7.20
SYNA 160923P00061000 P 09/23/16 61.0 5.10 7.60
SYNA 160923P00061500 P 09/23/16 61.5 5.10 7.80
SYNA 160923P00062000 P 09/23/16 62.0 5.50 8.30
SYNA 160923P00063000 P 09/23/16 63.0 6.40 9.40
SYNA 160923P00065000 P 09/23/16 65.0 8.20 11.20
SYNA 160923P00070000 P 09/23/16 70.0 12.50 16.20
SYNA 160923P00075000 P 09/23/16 75.0 17.20 21.40
SYNA 160923P00080000 P 09/23/16 80.0 22.50 26.00
SYNA 160930C00040000 C 09/30/16 40.0 14.10 17.40
SYNA 160930C00045000 C 09/30/16 45.0 8.70 12.80
SYNA 160930C00048000 C 09/30/16 48.0 7.10 10.00
SYNA 160930C00048500 C 09/30/16 48.5 6.70 9.60
SYNA 160930C00049000 C 09/30/16 49.0 6.20 9.20
SYNA 160930C00049500 C 09/30/16 49.5 5.80 8.80
SYNA 160930C00050000 C 09/30/16 50.0 5.40 7.90
SYNA 160930C00050500 C 09/30/16 50.5 5.10 7.50
SYNA 160930C00051000 C 09/30/16 51.0 5.10 7.40
SYNA 160930C00051500 C 09/30/16 51.5 5.10 7.20
SYNA 160930C00052000 C 09/30/16 52.0 4.70 6.60
SYNA 160930C00052500 C 09/30/16 52.5 4.30 6.40
SYNA 160930C00053000 C 09/30/16 53.0 4.00 6.20
SYNA 160930C00053500 C 09/30/16 53.5 3.70 5.70
SYNA 160930C00054000 C 09/30/16 54.0 3.20 5.60
SYNA 160930C00054500 C 09/30/16 54.5 3.10 4.90
SYNA 160930C00055000 C 09/30/16 55.0 2.85 4.90
SYNA 160930C00055500 C 09/30/16 55.5 2.40 4.60
SYNA 160930C00056000 C 09/30/16 56.0 2.15 4.40
SYNA 160930C00056500 C 09/30/16 56.5 2.15 4.20
SYNA 160930C00057000 C 09/30/16 57.0 1.90 4.00
SYNA 160930C00057500 C 09/30/16 57.5 1.60 3.40
SYNA 160930C00058000 C 09/30/16 58.0 1.45 3.50
SYNA 160930C00058500 C 09/30/16 58.5 1.30 3.30
SYNA 160930C00059000 C 09/30/16 59.0 1.10 2.95
SYNA 160930C00059500 C 09/30/16 59.5 1.00 3.10
SYNA 160930C00060000 C 09/30/16 60.0 0.90 3.00
SYNA 160930C00060500 C 09/30/16 60.5 0.80 2.85
SYNA 160930C00061000 C 09/30/16 61.0 0.70 2.70
SYNA 160930C00061500 C 09/30/16 61.5 0.65 2.70
SYNA 160930C00062000 C 09/30/16 62.0 0.55 2.60
SYNA 160930C00062500 C 09/30/16 62.5 0.50 1.70
SYNA 160930C00065000 C 09/30/16 65.0 0.00 1.70
SYNA 160930C00070000 C 09/30/16 70.0 0.00 1.60
SYNA 160930P00040000 P 09/30/16 40.0 0.00 1.65
SYNA 160930P00045000 P 09/30/16 45.0 0.00 2.35
SYNA 160930P00048000 P 09/30/16 48.0 0.05 2.65
SYNA 160930P00048500 P 09/30/16 48.5 0.45 2.70
SYNA 160930P00049000 P 09/30/16 49.0 0.45 2.65
SYNA 160930P00049500 P 09/30/16 49.5 0.55 1.85
SYNA 160930P00050000 P 09/30/16 50.0 0.60 2.00
SYNA 160930P00050500 P 09/30/16 50.5 0.70 2.55
SYNA 160930P00051000 P 09/30/16 51.0 0.80 2.60
SYNA 160930P00051500 P 09/30/16 51.5 0.95 3.10
SYNA 160930P00052000 P 09/30/16 52.0 1.00 3.20
SYNA 160930P00052500 P 09/30/16 52.5 1.20 3.20
SYNA 160930P00053000 P 09/30/16 53.0 1.35 2.60
SYNA 160930P00053500 P 09/30/16 53.5 1.45 3.80
SYNA 160930P00054000 P 09/30/16 54.0 1.70 3.70
SYNA 160930P00054500 P 09/30/16 54.5 1.85 4.00
SYNA 160930P00055000 P 09/30/16 55.0 2.15 4.00
SYNA 160930P00055500 P 09/30/16 55.5 2.40 4.40
SYNA 160930P00056000 P 09/30/16 56.0 2.45 4.10
SYNA 160930P00056500 P 09/30/16 56.5 2.95 4.50
SYNA 160930P00057000 P 09/30/16 57.0 3.30 5.00
SYNA 160930P00057500 P 09/30/16 57.5 3.60 5.40
SYNA 160930P00058000 P 09/30/16 58.0 3.90 5.60
SYNA 160930P00058500 P 09/30/16 58.5 4.30 6.00
SYNA 160930P00059000 P 09/30/16 59.0 4.30 6.30
SYNA 160930P00059500 P 09/30/16 59.5 4.90 6.60
SYNA 160930P00060000 P 09/30/16 60.0 4.90 7.00
SYNA 160930P00060500 P 09/30/16 60.5 5.50 7.30
SYNA 160930P00061000 P 09/30/16 61.0 5.60 7.80
SYNA 160930P00061500 P 09/30/16 61.5 5.60 8.20
SYNA 160930P00062000 P 09/30/16 62.0 5.80 8.30
SYNA 160930P00062500 P 09/30/16 62.5 6.20 8.70
SYNA 160930P00065000 P 09/30/16 65.0 8.30 11.20
SYNA 160930P00070000 P 09/30/16 70.0 12.50 16.00
SYNA 161007C00045000 C 10/07/16 45.0 9.80 12.80
SYNA 161007C00048500 C 10/07/16 48.5 6.50 9.80
SYNA 161007C00049000 C 10/07/16 49.0 6.10 9.40
SYNA 161007C00049500 C 10/07/16 49.5 6.10 9.00
SYNA 161007C00050000 C 10/07/16 50.0 5.70 8.00
SYNA 161007C00050500 C 10/07/16 50.5 5.00 7.90
SYNA 161007C00051000 C 10/07/16 51.0 5.40 7.80
SYNA 161007C00051500 C 10/07/16 51.5 5.30 7.40
SYNA 161007C00052000 C 10/07/16 52.0 4.80 6.70
SYNA 161007C00052500 C 10/07/16 52.5 4.50 6.60
SYNA 161007C00053000 C 10/07/16 53.0 4.10 6.40
SYNA 161007C00053500 C 10/07/16 53.5 3.80 5.90
SYNA 161007C00054000 C 10/07/16 54.0 3.50 5.80
SYNA 161007C00054500 C 10/07/16 54.5 3.20 5.40
SYNA 161007C00055000 C 10/07/16 55.0 2.90 5.10
SYNA 161007C00055500 C 10/07/16 55.5 2.65 4.90
SYNA 161007C00056000 C 10/07/16 56.0 2.75 4.80
SYNA 161007C00056500 C 10/07/16 56.5 2.50 4.40
SYNA 161007C00057000 C 10/07/16 57.0 2.25 4.40
SYNA 161007C00057500 C 10/07/16 57.5 2.05 4.20
SYNA 161007C00058000 C 10/07/16 58.0 1.45 3.80
SYNA 161007C00058500 C 10/07/16 58.5 1.50 3.80
SYNA 161007C00059000 C 10/07/16 59.0 1.30 3.60
SYNA 161007C00059500 C 10/07/16 59.5 1.30 3.30
SYNA 161007C00060000 C 10/07/16 60.0 1.20 2.55
SYNA 161007C00060500 C 10/07/16 60.5 1.05 3.20
SYNA 161007C00061000 C 10/07/16 61.0 0.95 2.95
SYNA 161007C00061500 C 10/07/16 61.5 0.80 2.40
SYNA 161007C00062000 C 10/07/16 62.0 0.75 2.70
SYNA 161007C00062500 C 10/07/16 62.5 0.65 2.05
SYNA 161007C00063000 C 10/07/16 63.0 0.60 2.65
SYNA 161007C00065000 C 10/07/16 65.0 0.30 1.20
SYNA 161007C00070000 C 10/07/16 70.0 0.00 1.65
SYNA 161007P00045000 P 10/07/16 45.0 0.00 2.00
SYNA 161007P00048500 P 10/07/16 48.5 0.55 2.90
SYNA 161007P00049000 P 10/07/16 49.0 0.60 3.00
SYNA 161007P00049500 P 10/07/16 49.5 0.70 2.15
SYNA 161007P00050000 P 10/07/16 50.0 0.70 2.45
SYNA 161007P00050500 P 10/07/16 50.5 0.90 2.70
SYNA 161007P00051000 P 10/07/16 51.0 0.95 2.65
SYNA 161007P00051500 P 10/07/16 51.5 1.10 2.95
SYNA 161007P00052000 P 10/07/16 52.0 1.20 3.40
SYNA 161007P00052500 P 10/07/16 52.5 1.40 3.40
SYNA 161007P00053000 P 10/07/16 53.0 1.55 3.50
SYNA 161007P00053500 P 10/07/16 53.5 1.70 4.00
SYNA 161007P00054000 P 10/07/16 54.0 1.90 4.10
SYNA 161007P00054500 P 10/07/16 54.5 2.05 4.10
SYNA 161007P00055000 P 10/07/16 55.0 2.35 4.70
SYNA 161007P00055500 P 10/07/16 55.5 2.75 4.10
SYNA 161007P00056000 P 10/07/16 56.0 3.00 4.40
SYNA 161007P00056500 P 10/07/16 56.5 3.10 5.00
SYNA 161007P00057000 P 10/07/16 57.0 3.40 5.40
SYNA 161007P00057500 P 10/07/16 57.5 3.80 5.60
SYNA 161007P00058000 P 10/07/16 58.0 4.10 6.00
SYNA 161007P00058500 P 10/07/16 58.5 4.10 6.20
SYNA 161007P00059000 P 10/07/16 59.0 4.80 6.50
SYNA 161007P00059500 P 10/07/16 59.5 4.80 7.00
SYNA 161007P00060000 P 10/07/16 60.0 5.20 7.10
SYNA 161007P00060500 P 10/07/16 60.5 5.90 7.60
SYNA 161007P00061000 P 10/07/16 61.0 6.00 8.00
SYNA 161007P00061500 P 10/07/16 61.5 5.60 8.10
SYNA 161007P00062000 P 10/07/16 62.0 5.80 8.50
SYNA 161007P00062500 P 10/07/16 62.5 6.00 9.20
SYNA 161007P00063000 P 10/07/16 63.0 6.40 9.80
SYNA 161007P00065000 P 10/07/16 65.0 8.20 11.40
SYNA 161007P00070000 P 10/07/16 70.0 12.70 16.00
SYNA 161021C00030000 C 10/21/16 30.0 23.90 27.70
SYNA 161021C00035000 C 10/21/16 35.0 18.50 23.00
SYNA 161021C00040000 C 10/21/16 40.0 14.20 17.60
SYNA 161021C00045000 C 10/21/16 45.0 9.90 13.60
SYNA 161021C00050000 C 10/21/16 50.0 6.70 9.20
SYNA 161021C00055000 C 10/21/16 55.0 3.70 5.50
SYNA 161021C00060000 C 10/21/16 60.0 1.95 2.60
SYNA 161021C00065000 C 10/21/16 65.0 0.80 1.25
SYNA 161021C00070000 C 10/21/16 70.0 0.15 1.35
SYNA 161021C00075000 C 10/21/16 75.0 0.00 1.65
SYNA 161021C00080000 C 10/21/16 80.0 0.00 1.55
SYNA 161021P00030000 P 10/21/16 30.0 0.00 1.40
SYNA 161021P00035000 P 10/21/16 35.0 0.00 1.65
SYNA 161021P00040000 P 10/21/16 40.0 0.00 2.30
SYNA 161021P00045000 P 10/21/16 45.0 0.35 1.20
SYNA 161021P00050000 P 10/21/16 50.0 1.05 2.90
SYNA 161021P00055000 P 10/21/16 55.0 3.20 5.00
SYNA 161021P00060000 P 10/21/16 60.0 5.90 8.30
SYNA 161021P00065000 P 10/21/16 65.0 8.60 12.10
SYNA 161021P00070000 P 10/21/16 70.0 13.20 16.30
SYNA 161021P00075000 P 10/21/16 75.0 17.80 21.50
SYNA 161021P00080000 P 10/21/16 80.0 22.70 26.00
SYNA 161216C00025000 C 12/16/16 25.0 28.40 32.70
SYNA 161216C00030000 C 12/16/16 30.0 23.70 28.20
SYNA 161216C00035000 C 12/16/16 35.0 19.60 23.00
SYNA 161216C00040000 C 12/16/16 40.0 15.30 18.50
SYNA 161216C00045000 C 12/16/16 45.0 11.90 14.60
SYNA 161216C00050000 C 12/16/16 50.0 8.70 10.00
SYNA 161216C00055000 C 12/16/16 55.0 5.80 6.70
SYNA 161216C00060000 C 12/16/16 60.0 3.60 4.60
SYNA 161216C00065000 C 12/16/16 65.0 2.15 3.10
SYNA 161216C00070000 C 12/16/16 70.0 1.20 1.70
SYNA 161216C00075000 C 12/16/16 75.0 0.05 1.55
SYNA 161216C00080000 C 12/16/16 80.0 0.00 1.05
SYNA 161216C00085000 C 12/16/16 85.0 0.00 2.25
SYNA 161216C00090000 C 12/16/16 90.0 0.00 2.10
SYNA 161216C00095000 C 12/16/16 95.0 0.00 2.15
SYNA 161216C00100000 C 12/16/16 100.0 0.00 2.05
SYNA 161216C00105000 C 12/16/16 105.0 0.00 2.15
SYNA 161216C00110000 C 12/16/16 110.0 0.00 2.00
SYNA 161216C00115000 C 12/16/16 115.0 0.00 2.15
SYNA 161216C00120000 C 12/16/16 120.0 0.00 2.15
SYNA 161216C00125000 C 12/16/16 125.0 0.00 2.15
SYNA 161216C00130000 C 12/16/16 130.0 0.00 2.15
SYNA 161216P00025000 P 12/16/16 25.0 0.00 2.15
SYNA 161216P00030000 P 12/16/16 30.0 0.00 2.20
SYNA 161216P00035000 P 12/16/16 35.0 0.00 2.40
SYNA 161216P00040000 P 12/16/16 40.0 0.05 2.90
SYNA 161216P00045000 P 12/16/16 45.0 1.55 2.50
SYNA 161216P00050000 P 12/16/16 50.0 3.00 3.80
SYNA 161216P00055000 P 12/16/16 55.0 5.10 5.90
SYNA 161216P00060000 P 12/16/16 60.0 7.80 8.90
SYNA 161216P00065000 P 12/16/16 65.0 11.30 13.70
SYNA 161216P00070000 P 12/16/16 70.0 15.30 16.60
SYNA 161216P00075000 P 12/16/16 75.0 18.10 21.80
SYNA 161216P00080000 P 12/16/16 80.0 22.50 26.10
SYNA 161216P00085000 P 12/16/16 85.0 27.10 31.40
SYNA 161216P00090000 P 12/16/16 90.0 32.10 36.60
SYNA 161216P00095000 P 12/16/16 95.0 37.50 40.60
SYNA 161216P00100000 P 12/16/16 100.0 42.00 46.50
SYNA 161216P00105000 P 12/16/16 105.0 47.00 51.40
SYNA 161216P00110000 P 12/16/16 110.0 52.00 56.50
SYNA 161216P00115000 P 12/16/16 115.0 57.00 61.50
SYNA 161216P00120000 P 12/16/16 120.0 62.00 66.50
SYNA 161216P00125000 P 12/16/16 125.0 67.00 71.60
SYNA 161216P00130000 P 12/16/16 130.0 72.40 75.90
SYNA 170120C00025000 C 01/20/17 25.0 28.50 32.60
SYNA 170120C00030000 C 01/20/17 30.0 24.20 28.40
SYNA 170120C00035000 C 01/20/17 35.0 20.20 23.20
SYNA 170120C00040000 C 01/20/17 40.0 15.80 18.90
SYNA 170120C00045000 C 01/20/17 45.0 13.10 13.80
SYNA 170120C00050000 C 01/20/17 50.0 9.70 10.30
SYNA 170120C00055000 C 01/20/17 55.0 7.00 7.60
SYNA 170120C00060000 C 01/20/17 60.0 4.30 5.30
SYNA 170120C00065000 C 01/20/17 65.0 3.20 3.60
SYNA 170120C00070000 C 01/20/17 70.0 1.25 2.50
SYNA 170120C00075000 C 01/20/17 75.0 0.45 1.75
SYNA 170120C00080000 C 01/20/17 80.0 0.25 1.00
SYNA 170120C00085000 C 01/20/17 85.0 0.00 1.40
SYNA 170120C00090000 C 01/20/17 90.0 0.00 2.35
SYNA 170120C00095000 C 01/20/17 95.0 0.00 2.30
SYNA 170120C00100000 C 01/20/17 100.0 0.00 2.25
SYNA 170120C00105000 C 01/20/17 105.0 0.00 2.20
SYNA 170120C00110000 C 01/20/17 110.0 0.00 2.20
SYNA 170120C00115000 C 01/20/17 115.0 0.00 2.20
SYNA 170120C00120000 C 01/20/17 120.0 0.00 2.20
SYNA 170120C00125000 C 01/20/17 125.0 0.00 2.15
SYNA 170120C00130000 C 01/20/17 130.0 0.00 2.15
SYNA 170120C00135000 C 01/20/17 135.0 0.00 2.15
SYNA 170120C00140000 C 01/20/17 140.0 0.00 2.15
SYNA 170120C00145000 C 01/20/17 145.0 0.00 2.15
SYNA 170120C00150000 C 01/20/17 150.0 0.00 2.15
SYNA 170120P00025000 P 01/20/17 25.0 0.00 2.20
SYNA 170120P00030000 P 01/20/17 30.0 0.00 2.35
SYNA 170120P00035000 P 01/20/17 35.0 0.05 2.30
SYNA 170120P00040000 P 01/20/17 40.0 0.05 2.85
SYNA 170120P00045000 P 01/20/17 45.0 2.15 2.75
SYNA 170120P00050000 P 01/20/17 50.0 4.00 4.50
SYNA 170120P00055000 P 01/20/17 55.0 6.20 6.80
SYNA 170120P00060000 P 01/20/17 60.0 8.70 9.50
SYNA 170120P00065000 P 01/20/17 65.0 11.70 13.00
SYNA 170120P00070000 P 01/20/17 70.0 15.90 16.70
SYNA 170120P00075000 P 01/20/17 75.0 18.60 22.00
SYNA 170120P00080000 P 01/20/17 80.0 23.10 26.60
SYNA 170120P00085000 P 01/20/17 85.0 27.90 31.00
SYNA 170120P00090000 P 01/20/17 90.0 32.80 35.80
SYNA 170120P00095000 P 01/20/17 95.0 37.30 41.20
SYNA 170120P00100000 P 01/20/17 100.0 42.70 46.00
SYNA 170120P00105000 P 01/20/17 105.0 47.80 50.90
SYNA 170120P00110000 P 01/20/17 110.0 52.30 56.00
SYNA 170120P00115000 P 01/20/17 115.0 57.70 60.60
SYNA 170120P00120000 P 01/20/17 120.0 62.00 66.70
SYNA 170120P00125000 P 01/20/17 125.0 67.00 71.60
SYNA 170120P00130000 P 01/20/17 130.0 72.20 76.60
SYNA 170120P00135000 P 01/20/17 135.0 77.20 81.60
SYNA 170120P00140000 P 01/20/17 140.0 82.20 86.60
SYNA 170120P00145000 P 01/20/17 145.0 87.00 91.60
SYNA 170120P00150000 P 01/20/17 150.0 92.30 95.90
SYNA 170317C00025000 C 03/17/17 25.0 28.70 33.10
SYNA 170317C00030000 C 03/17/17 30.0 24.80 28.70
SYNA 170317C00035000 C 03/17/17 35.0 20.30 23.60
SYNA 170317C00040000 C 03/17/17 40.0 16.10 19.60
SYNA 170317C00045000 C 03/17/17 45.0 12.50 16.20
SYNA 170317C00050000 C 03/17/17 50.0 9.10 12.70
SYNA 170317C00055000 C 03/17/17 55.0 7.70 9.90
SYNA 170317C00060000 C 03/17/17 60.0 4.20 7.40
SYNA 170317C00065000 C 03/17/17 65.0 2.35 5.90
SYNA 170317C00070000 C 03/17/17 70.0 1.10 4.70
SYNA 170317C00075000 C 03/17/17 75.0 0.15 3.90
SYNA 170317C00080000 C 03/17/17 80.0 0.10 3.00
SYNA 170317P00025000 P 03/17/17 25.0 0.00 2.20
SYNA 170317P00030000 P 03/17/17 30.0 0.00 2.40
SYNA 170317P00035000 P 03/17/17 35.0 0.05 2.90
SYNA 170317P00040000 P 03/17/17 40.0 0.75 3.80
SYNA 170317P00045000 P 03/17/17 45.0 1.50 5.00
SYNA 170317P00050000 P 03/17/17 50.0 3.60 6.80
SYNA 170317P00055000 P 03/17/17 55.0 5.40 8.20
SYNA 170317P00060000 P 03/17/17 60.0 9.20 11.00
SYNA 170317P00065000 P 03/17/17 65.0 11.20 14.90
SYNA 170317P00070000 P 03/17/17 70.0 16.60 18.40
SYNA 170317P00075000 P 03/17/17 75.0 19.30 22.40
SYNA 170317P00080000 P 03/17/17 80.0 23.50 26.70
SYNA 180119C00025000 C 01/19/18 25.0 30.90 34.50
SYNA 180119C00030000 C 01/19/18 30.0 26.10 29.70
SYNA 180119C00035000 C 01/19/18 35.0 22.00 26.40
SYNA 180119C00040000 C 01/19/18 40.0 19.30 23.10
SYNA 180119C00045000 C 01/19/18 45.0 16.40 20.00
SYNA 180119C00050000 C 01/19/18 50.0 13.50 17.20
SYNA 180119C00055000 C 01/19/18 55.0 11.00 14.80
SYNA 180119C00060000 C 01/19/18 60.0 8.50 12.60
SYNA 180119C00065000 C 01/19/18 65.0 6.50 10.20
SYNA 180119C00070000 C 01/19/18 70.0 5.00 9.40
SYNA 180119C00075000 C 01/19/18 75.0 3.50 8.00
SYNA 180119C00080000 C 01/19/18 80.0 2.50 7.00
SYNA 180119C00085000 C 01/19/18 85.0 1.50 5.60
SYNA 180119C00090000 C 01/19/18 90.0 1.30 4.80
SYNA 180119C00095000 C 01/19/18 95.0 0.50 4.90
SYNA 180119C00100000 C 01/19/18 100.0 0.05 4.30
SYNA 180119C00105000 C 01/19/18 105.0 0.05 3.80
SYNA 180119C00110000 C 01/19/18 110.0 0.00 3.10
SYNA 180119C00115000 C 01/19/18 115.0 0.10 4.90
SYNA 180119C00120000 C 01/19/18 120.0 0.00 4.90
SYNA 180119C00125000 C 01/19/18 125.0 0.00 1.60
SYNA 180119C00130000 C 01/19/18 130.0 0.00 4.60
SYNA 180119C00135000 C 01/19/18 135.0 0.00 4.90
SYNA 180119P00025000 P 01/19/18 25.0 0.05 4.80
SYNA 180119P00030000 P 01/19/18 30.0 0.30 3.60
SYNA 180119P00035000 P 01/19/18 35.0 1.35 5.90
SYNA 180119P00040000 P 01/19/18 40.0 2.90 7.30
SYNA 180119P00045000 P 01/19/18 45.0 4.50 8.90
SYNA 180119P00050000 P 01/19/18 50.0 6.50 11.00
SYNA 180119P00055000 P 01/19/18 55.0 9.00 13.40
SYNA 180119P00060000 P 01/19/18 60.0 12.00 16.20
SYNA 180119P00065000 P 01/19/18 65.0 15.00 19.30
SYNA 180119P00070000 P 01/19/18 70.0 18.50 22.60
SYNA 180119P00075000 P 01/19/18 75.0 22.00 26.00
SYNA 180119P00080000 P 01/19/18 80.0 26.00 29.80
SYNA 180119P00085000 P 01/19/18 85.0 30.00 33.90
SYNA 180119P00090000 P 01/19/18 90.0 34.00 38.40
SYNA 180119P00095000 P 01/19/18 95.0 38.50 42.90
SYNA 180119P00100000 P 01/19/18 100.0 43.00 47.00
SYNA 180119P00105000 P 01/19/18 105.0 48.10 51.60
SYNA 180119P00110000 P 01/19/18 110.0 52.90 56.40
SYNA 180119P00115000 P 01/19/18 115.0 57.70 61.20
SYNA 180119P00120000 P 01/19/18 120.0 62.10 66.90
SYNA 180119P00125000 P 01/19/18 125.0 67.00 71.80
SYNA 180119P00130000 P 01/19/18 130.0 72.00 76.80
SYNA 180119P00135000 P 01/19/18 135.0 77.00 81.80

OPRA data is delayed 15 minutes.