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 Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 160701C00030000 C 07/01/16 30.0 22.10 24.50
SYNA 160701C00035000 C 07/01/16 35.0 16.40 19.60
SYNA 160701C00040000 C 07/01/16 40.0 11.40 14.50
SYNA 160701C00040500 C 07/01/16 40.5 10.90 14.10
SYNA 160701C00041000 C 07/01/16 41.0 10.70 13.60
SYNA 160701C00041500 C 07/01/16 41.5 9.90 13.10
SYNA 160701C00042000 C 07/01/16 42.0 9.40 12.60
SYNA 160701C00042500 C 07/01/16 42.5 8.90 12.50
SYNA 160701C00043000 C 07/01/16 43.0 8.50 11.20
SYNA 160701C00043500 C 07/01/16 43.5 8.00 10.80
SYNA 160701C00044000 C 07/01/16 44.0 7.50 10.20
SYNA 160701C00044500 C 07/01/16 44.5 7.00 9.80
SYNA 160701C00045000 C 07/01/16 45.0 6.40 9.20
SYNA 160701C00045500 C 07/01/16 45.5 6.10 8.80
SYNA 160701C00046000 C 07/01/16 46.0 5.50 8.00
SYNA 160701C00046500 C 07/01/16 46.5 4.90 7.70
SYNA 160701C00047000 C 07/01/16 47.0 4.70 7.30
SYNA 160701C00047500 C 07/01/16 47.5 4.20 6.80
SYNA 160701C00048000 C 07/01/16 48.0 3.70 6.20
SYNA 160701C00048500 C 07/01/16 48.5 3.30 5.80
SYNA 160701C00049000 C 07/01/16 49.0 3.10 5.20
SYNA 160701C00049500 C 07/01/16 49.5 2.20 4.90
SYNA 160701C00050000 C 07/01/16 50.0 1.75 4.20
SYNA 160701C00050500 C 07/01/16 50.5 1.95 3.90
SYNA 160701C00051000 C 07/01/16 51.0 1.85 3.50
SYNA 160701C00051500 C 07/01/16 51.5 1.55 2.70
SYNA 160701C00052000 C 07/01/16 52.0 1.30 2.50
SYNA 160701C00052500 C 07/01/16 52.5 1.20 1.85
SYNA 160701C00053000 C 07/01/16 53.0 0.80 1.40
SYNA 160701C00053500 C 07/01/16 53.5 0.40 1.00
SYNA 160701C00054000 C 07/01/16 54.0 0.05 0.85
SYNA 160701C00054500 C 07/01/16 54.5 0.00 0.65
SYNA 160701C00055000 C 07/01/16 55.0 0.00 1.30
SYNA 160701C00055500 C 07/01/16 55.5 0.00 1.25
SYNA 160701C00056000 C 07/01/16 56.0 0.00 1.25
SYNA 160701C00056500 C 07/01/16 56.5 0.00 1.55
SYNA 160701C00057000 C 07/01/16 57.0 0.00 1.40
SYNA 160701C00057500 C 07/01/16 57.5 0.00 1.60
SYNA 160701C00058000 C 07/01/16 58.0 0.00 1.40
SYNA 160701C00058500 C 07/01/16 58.5 0.00 1.40
SYNA 160701C00059000 C 07/01/16 59.0 0.00 1.40
SYNA 160701C00059500 C 07/01/16 59.5 0.00 1.45
SYNA 160701C00060000 C 07/01/16 60.0 0.00 0.60
SYNA 160701C00060500 C 07/01/16 60.5 0.00 1.55
SYNA 160701C00061000 C 07/01/16 61.0 0.00 1.35
SYNA 160701C00061500 C 07/01/16 61.5 0.00 1.35
SYNA 160701C00062000 C 07/01/16 62.0 0.00 1.40
SYNA 160701C00062500 C 07/01/16 62.5 0.00 1.35
SYNA 160701C00063000 C 07/01/16 63.0 0.00 1.40
SYNA 160701C00063500 C 07/01/16 63.5 0.00 1.40
SYNA 160701C00064000 C 07/01/16 64.0 0.00 1.35
SYNA 160701C00064500 C 07/01/16 64.5 0.00 1.35
SYNA 160701C00065000 C 07/01/16 65.0 0.00 1.40
SYNA 160701C00065500 C 07/01/16 65.5 0.00 1.60
SYNA 160701C00066000 C 07/01/16 66.0 0.00 1.55
SYNA 160701C00066500 C 07/01/16 66.5 0.00 1.65
SYNA 160701C00067000 C 07/01/16 67.0 0.00 1.60
SYNA 160701C00067500 C 07/01/16 67.5 0.00 1.65
SYNA 160701C00068000 C 07/01/16 68.0 0.00 1.60
SYNA 160701C00068500 C 07/01/16 68.5 0.00 1.65
SYNA 160701C00069000 C 07/01/16 69.0 0.00 1.30
SYNA 160701C00069500 C 07/01/16 69.5 0.00 1.30
SYNA 160701C00070000 C 07/01/16 70.0 0.00 1.35
SYNA 160701C00070500 C 07/01/16 70.5 0.00 1.30
SYNA 160701C00071000 C 07/01/16 71.0 0.00 1.30
SYNA 160701C00071500 C 07/01/16 71.5 0.00 1.65
SYNA 160701C00072000 C 07/01/16 72.0 0.00 1.30
SYNA 160701C00072500 C 07/01/16 72.5 0.00 1.65
SYNA 160701C00073000 C 07/01/16 73.0 0.00 1.35
SYNA 160701C00073500 C 07/01/16 73.5 0.00 1.30
SYNA 160701C00074000 C 07/01/16 74.0 0.00 1.60
SYNA 160701C00074500 C 07/01/16 74.5 0.00 1.65
SYNA 160701C00075000 C 07/01/16 75.0 0.00 1.35
SYNA 160701C00075500 C 07/01/16 75.5 0.00 1.65
SYNA 160701C00076000 C 07/01/16 76.0 0.00 1.50
SYNA 160701C00077000 C 07/01/16 77.0 0.00 1.55
SYNA 160701C00080000 C 07/01/16 80.0 0.00 1.60
SYNA 160701C00085000 C 07/01/16 85.0 0.00 1.65
SYNA 160701C00090000 C 07/01/16 90.0 0.00 1.65
SYNA 160701C00095000 C 07/01/16 95.0 0.00 1.65
SYNA 160701C00100000 C 07/01/16 100.0 0.00 1.65
SYNA 160701P00030000 P 07/01/16 30.0 0.00 1.45
SYNA 160701P00035000 P 07/01/16 35.0 0.00 1.65
SYNA 160701P00040000 P 07/01/16 40.0 0.00 1.65
SYNA 160701P00040500 P 07/01/16 40.5 0.00 1.65
SYNA 160701P00041000 P 07/01/16 41.0 0.00 0.75
SYNA 160701P00041500 P 07/01/16 41.5 0.00 0.80
SYNA 160701P00042000 P 07/01/16 42.0 0.00 0.80
SYNA 160701P00042500 P 07/01/16 42.5 0.00 0.80
SYNA 160701P00043000 P 07/01/16 43.0 0.00 0.80
SYNA 160701P00043500 P 07/01/16 43.5 0.00 0.60
SYNA 160701P00044000 P 07/01/16 44.0 0.00 0.60
SYNA 160701P00044500 P 07/01/16 44.5 0.00 0.55
SYNA 160701P00045000 P 07/01/16 45.0 0.00 0.60
SYNA 160701P00045500 P 07/01/16 45.5 0.00 0.55
SYNA 160701P00046000 P 07/01/16 46.0 0.00 0.55
SYNA 160701P00046500 P 07/01/16 46.5 0.00 0.60
SYNA 160701P00047000 P 07/01/16 47.0 0.00 0.55
SYNA 160701P00047500 P 07/01/16 47.5 0.00 0.55
SYNA 160701P00048000 P 07/01/16 48.0 0.00 0.55
SYNA 160701P00048500 P 07/01/16 48.5 0.00 0.65
SYNA 160701P00049000 P 07/01/16 49.0 0.00 1.45
SYNA 160701P00049500 P 07/01/16 49.5 0.00 1.35
SYNA 160701P00050000 P 07/01/16 50.0 0.00 0.10
SYNA 160701P00050500 P 07/01/16 50.5 0.00 1.45
SYNA 160701P00051000 P 07/01/16 51.0 0.00 1.55
SYNA 160701P00051500 P 07/01/16 51.5 0.00 1.85
SYNA 160701P00052000 P 07/01/16 52.0 0.05 2.05
SYNA 160701P00052500 P 07/01/16 52.5 0.10 1.05
SYNA 160701P00053000 P 07/01/16 53.0 0.00 0.55
SYNA 160701P00053500 P 07/01/16 53.5 0.40 1.00
SYNA 160701P00054000 P 07/01/16 54.0 0.60 1.40
SYNA 160701P00054500 P 07/01/16 54.5 0.40 2.75
SYNA 160701P00055000 P 07/01/16 55.0 0.80 3.20
SYNA 160701P00055500 P 07/01/16 55.5 1.45 4.00
SYNA 160701P00056000 P 07/01/16 56.0 1.80 3.40
SYNA 160701P00056500 P 07/01/16 56.5 2.20 5.20
SYNA 160701P00057000 P 07/01/16 57.0 2.70 5.40
SYNA 160701P00057500 P 07/01/16 57.5 3.20 5.90
SYNA 160701P00058000 P 07/01/16 58.0 3.80 6.60
SYNA 160701P00058500 P 07/01/16 58.5 4.00 6.30
SYNA 160701P00059000 P 07/01/16 59.0 4.50 7.70
SYNA 160701P00059500 P 07/01/16 59.5 5.10 8.20
SYNA 160701P00060000 P 07/01/16 60.0 5.50 8.70
SYNA 160701P00060500 P 07/01/16 60.5 6.00 9.10
SYNA 160701P00061000 P 07/01/16 61.0 6.60 9.60
SYNA 160701P00061500 P 07/01/16 61.5 7.00 10.20
SYNA 160701P00062000 P 07/01/16 62.0 7.50 10.70
SYNA 160701P00062500 P 07/01/16 62.5 8.00 11.20
SYNA 160701P00063000 P 07/01/16 63.0 8.60 11.70
SYNA 160701P00063500 P 07/01/16 63.5 9.40 11.10
SYNA 160701P00064000 P 07/01/16 64.0 9.60 12.10
SYNA 160701P00064500 P 07/01/16 64.5 9.30 12.90
SYNA 160701P00065000 P 07/01/16 65.0 10.10 13.20
SYNA 160701P00065500 P 07/01/16 65.5 10.20 14.00
SYNA 160701P00066000 P 07/01/16 66.0 10.40 14.70
SYNA 160701P00066500 P 07/01/16 66.5 11.20 15.00
SYNA 160701P00067000 P 07/01/16 67.0 11.40 15.40
SYNA 160701P00067500 P 07/01/16 67.5 11.90 16.20
SYNA 160701P00068000 P 07/01/16 68.0 12.70 16.40
SYNA 160701P00068500 P 07/01/16 68.5 12.90 17.10
SYNA 160701P00069000 P 07/01/16 69.0 14.10 17.30
SYNA 160701P00069500 P 07/01/16 69.5 13.90 18.10
SYNA 160701P00070000 P 07/01/16 70.0 15.40 18.60
SYNA 160701P00070500 P 07/01/16 70.5 14.80 19.10
SYNA 160701P00071000 P 07/01/16 71.0 16.00 19.30
SYNA 160701P00071500 P 07/01/16 71.5 15.60 20.10
SYNA 160701P00072000 P 07/01/16 72.0 17.10 20.30
SYNA 160701P00072500 P 07/01/16 72.5 16.90 21.20
SYNA 160701P00073000 P 07/01/16 73.0 18.00 21.30
SYNA 160701P00073500 P 07/01/16 73.5 17.70 22.10
SYNA 160701P00074000 P 07/01/16 74.0 19.20 22.30
SYNA 160701P00074500 P 07/01/16 74.5 18.90 23.10
SYNA 160701P00075000 P 07/01/16 75.0 19.90 23.30
SYNA 160701P00075500 P 07/01/16 75.5 19.90 24.10
SYNA 160701P00076000 P 07/01/16 76.0 20.70 24.30
SYNA 160701P00077000 P 07/01/16 77.0 22.00 25.30
SYNA 160701P00080000 P 07/01/16 80.0 24.40 28.20
SYNA 160701P00085000 P 07/01/16 85.0 29.40 33.60
SYNA 160701P00090000 P 07/01/16 90.0 34.40 38.60
SYNA 160701P00095000 P 07/01/16 95.0 39.40 43.60
SYNA 160701P00100000 P 07/01/16 100.0 45.20 48.60
SYNA 160708C00030000 C 07/08/16 30.0 22.10 24.50
SYNA 160708C00035000 C 07/08/16 35.0 16.40 19.60
SYNA 160708C00040000 C 07/08/16 40.0 12.20 14.60
SYNA 160708C00041000 C 07/08/16 41.0 10.40 13.60
SYNA 160708C00042000 C 07/08/16 42.0 9.40 12.50
SYNA 160708C00043000 C 07/08/16 43.0 9.20 11.40
SYNA 160708C00044000 C 07/08/16 44.0 8.20 10.60
SYNA 160708C00045000 C 07/08/16 45.0 7.20 9.50
SYNA 160708C00045500 C 07/08/16 45.5 6.90 9.00
SYNA 160708C00046000 C 07/08/16 46.0 5.60 8.70
SYNA 160708C00046500 C 07/08/16 46.5 6.00 8.10
SYNA 160708C00047000 C 07/08/16 47.0 4.60 7.60
SYNA 160708C00047500 C 07/08/16 47.5 4.20 7.10
SYNA 160708C00048000 C 07/08/16 48.0 3.80 6.60
SYNA 160708C00048500 C 07/08/16 48.5 3.30 6.00
SYNA 160708C00049000 C 07/08/16 49.0 3.70 5.40
SYNA 160708C00049500 C 07/08/16 49.5 3.20 5.10
SYNA 160708C00050000 C 07/08/16 50.0 2.75 4.80
SYNA 160708C00050500 C 07/08/16 50.5 2.90 4.00
SYNA 160708C00051000 C 07/08/16 51.0 2.90 3.70
SYNA 160708C00051500 C 07/08/16 51.5 2.20 3.60
SYNA 160708C00052000 C 07/08/16 52.0 2.10 3.00
SYNA 160708C00052500 C 07/08/16 52.5 1.60 3.10
SYNA 160708C00053000 C 07/08/16 53.0 1.45 2.45
SYNA 160708C00053500 C 07/08/16 53.5 1.10 2.15
SYNA 160708C00054000 C 07/08/16 54.0 0.90 2.05
SYNA 160708C00054500 C 07/08/16 54.5 0.65 1.95
SYNA 160708C00055000 C 07/08/16 55.0 0.20 1.50
SYNA 160708C00055500 C 07/08/16 55.5 0.15 2.05
SYNA 160708C00056000 C 07/08/16 56.0 0.20 1.15
SYNA 160708C00056500 C 07/08/16 56.5 0.15 1.25
SYNA 160708C00057000 C 07/08/16 57.0 0.15 1.15
SYNA 160708C00057500 C 07/08/16 57.5 0.10 0.85
SYNA 160708C00058000 C 07/08/16 58.0 0.05 1.10
SYNA 160708C00058500 C 07/08/16 58.5 0.05 1.70
SYNA 160708C00059000 C 07/08/16 59.0 0.05 1.70
SYNA 160708C00059500 C 07/08/16 59.5 0.00 1.65
SYNA 160708C00060000 C 07/08/16 60.0 0.00 1.65
SYNA 160708C00060500 C 07/08/16 60.5 0.00 1.65
SYNA 160708C00061000 C 07/08/16 61.0 0.00 1.65
SYNA 160708C00061500 C 07/08/16 61.5 0.00 1.70
SYNA 160708C00062000 C 07/08/16 62.0 0.00 1.60
SYNA 160708C00062500 C 07/08/16 62.5 0.00 1.60
SYNA 160708C00063000 C 07/08/16 63.0 0.00 1.55
SYNA 160708C00063500 C 07/08/16 63.5 0.00 1.65
SYNA 160708C00064000 C 07/08/16 64.0 0.00 1.55
SYNA 160708C00064500 C 07/08/16 64.5 0.00 1.70
SYNA 160708C00065000 C 07/08/16 65.0 0.00 1.60
SYNA 160708C00065500 C 07/08/16 65.5 0.00 1.70
SYNA 160708C00066000 C 07/08/16 66.0 0.00 1.65
SYNA 160708C00066500 C 07/08/16 66.5 0.00 1.70
SYNA 160708C00067000 C 07/08/16 67.0 0.00 1.70
SYNA 160708C00067500 C 07/08/16 67.5 0.00 1.70
SYNA 160708C00068000 C 07/08/16 68.0 0.00 1.55
SYNA 160708C00068500 C 07/08/16 68.5 0.00 1.70
SYNA 160708C00069000 C 07/08/16 69.0 0.00 1.65
SYNA 160708C00069500 C 07/08/16 69.5 0.00 1.65
SYNA 160708C00070000 C 07/08/16 70.0 0.00 1.55
SYNA 160708C00070500 C 07/08/16 70.5 0.00 1.65
SYNA 160708C00071000 C 07/08/16 71.0 0.00 1.65
SYNA 160708C00071500 C 07/08/16 71.5 0.00 1.65
SYNA 160708C00072000 C 07/08/16 72.0 0.00 1.65
SYNA 160708C00072500 C 07/08/16 72.5 0.00 1.55
SYNA 160708C00073000 C 07/08/16 73.0 0.00 1.65
SYNA 160708C00073500 C 07/08/16 73.5 0.00 1.65
SYNA 160708C00074000 C 07/08/16 74.0 0.00 1.70
SYNA 160708C00074500 C 07/08/16 74.5 0.00 1.70
SYNA 160708C00075000 C 07/08/16 75.0 0.00 1.70
SYNA 160708C00075500 C 07/08/16 75.5 0.00 1.70
SYNA 160708C00076000 C 07/08/16 76.0 0.00 1.65
SYNA 160708C00077000 C 07/08/16 77.0 0.00 1.65
SYNA 160708C00080000 C 07/08/16 80.0 0.00 1.60
SYNA 160708C00085000 C 07/08/16 85.0 0.00 1.65
SYNA 160708C00090000 C 07/08/16 90.0 0.00 1.65
SYNA 160708C00095000 C 07/08/16 95.0 0.00 1.65
SYNA 160708C00100000 C 07/08/16 100.0 0.00 1.65
SYNA 160708P00030000 P 07/08/16 30.0 0.00 0.05
SYNA 160708P00035000 P 07/08/16 35.0 0.00 0.05
SYNA 160708P00040000 P 07/08/16 40.0 0.00 0.05
SYNA 160708P00041000 P 07/08/16 41.0 0.00 1.60
SYNA 160708P00042000 P 07/08/16 42.0 0.00 1.60
SYNA 160708P00043000 P 07/08/16 43.0 0.00 1.60
SYNA 160708P00044000 P 07/08/16 44.0 0.00 1.60
SYNA 160708P00045000 P 07/08/16 45.0 0.00 1.70
SYNA 160708P00045500 P 07/08/16 45.5 0.00 1.65
SYNA 160708P00046000 P 07/08/16 46.0 0.00 1.75
SYNA 160708P00046500 P 07/08/16 46.5 0.00 1.75
SYNA 160708P00047000 P 07/08/16 47.0 0.00 1.80
SYNA 160708P00047500 P 07/08/16 47.5 0.00 1.80
SYNA 160708P00048000 P 07/08/16 48.0 0.00 1.85
SYNA 160708P00048500 P 07/08/16 48.5 0.00 2.05
SYNA 160708P00049000 P 07/08/16 49.0 0.10 2.00
SYNA 160708P00049500 P 07/08/16 49.5 0.00 2.25
SYNA 160708P00050000 P 07/08/16 50.0 0.20 2.35
SYNA 160708P00050500 P 07/08/16 50.5 0.30 2.50
SYNA 160708P00051000 P 07/08/16 51.0 0.40 2.75
SYNA 160708P00051500 P 07/08/16 51.5 0.55 2.95
SYNA 160708P00052000 P 07/08/16 52.0 0.70 3.20
SYNA 160708P00052500 P 07/08/16 52.5 0.90 3.00
SYNA 160708P00053000 P 07/08/16 53.0 1.10 2.95
SYNA 160708P00053500 P 07/08/16 53.5 1.00 3.10
SYNA 160708P00054000 P 07/08/16 54.0 1.25 4.00
SYNA 160708P00054500 P 07/08/16 54.5 1.55 3.80
SYNA 160708P00055000 P 07/08/16 55.0 1.55 4.50
SYNA 160708P00055500 P 07/08/16 55.5 1.90 4.80
SYNA 160708P00056000 P 07/08/16 56.0 2.20 5.30
SYNA 160708P00056500 P 07/08/16 56.5 2.50 4.90
SYNA 160708P00057000 P 07/08/16 57.0 3.00 6.00
SYNA 160708P00057500 P 07/08/16 57.5 3.30 6.60
SYNA 160708P00058000 P 07/08/16 58.0 3.80 6.90
SYNA 160708P00058500 P 07/08/16 58.5 4.20 7.40
SYNA 160708P00059000 P 07/08/16 59.0 4.60 8.00
SYNA 160708P00059500 P 07/08/16 59.5 5.20 8.30
SYNA 160708P00060000 P 07/08/16 60.0 5.60 8.80
SYNA 160708P00060500 P 07/08/16 60.5 6.10 9.30
SYNA 160708P00061000 P 07/08/16 61.0 6.60 9.80
SYNA 160708P00061500 P 07/08/16 61.5 7.10 10.30
SYNA 160708P00062000 P 07/08/16 62.0 7.70 10.80
SYNA 160708P00062500 P 07/08/16 62.5 8.20 11.20
SYNA 160708P00063000 P 07/08/16 63.0 8.70 11.70
SYNA 160708P00063500 P 07/08/16 63.5 8.80 12.20
SYNA 160708P00064000 P 07/08/16 64.0 9.10 12.70
SYNA 160708P00064500 P 07/08/16 64.5 9.30 13.20
SYNA 160708P00065000 P 07/08/16 65.0 10.00 13.80
SYNA 160708P00065500 P 07/08/16 65.5 10.30 14.20
SYNA 160708P00066000 P 07/08/16 66.0 10.80 14.70
SYNA 160708P00066500 P 07/08/16 66.5 11.30 15.20
SYNA 160708P00067000 P 07/08/16 67.0 11.80 15.70
SYNA 160708P00067500 P 07/08/16 67.5 13.00 16.20
SYNA 160708P00068000 P 07/08/16 68.0 13.50 16.70
SYNA 160708P00068500 P 07/08/16 68.5 14.00 17.20
SYNA 160708P00069000 P 07/08/16 69.0 14.50 17.70
SYNA 160708P00069500 P 07/08/16 69.5 14.30 18.20
SYNA 160708P00070000 P 07/08/16 70.0 15.60 18.70
SYNA 160708P00070500 P 07/08/16 70.5 15.90 19.20
SYNA 160708P00071000 P 07/08/16 71.0 16.40 19.70
SYNA 160708P00071500 P 07/08/16 71.5 16.40 20.20
SYNA 160708P00072000 P 07/08/16 72.0 16.90 19.90
SYNA 160708P00072500 P 07/08/16 72.5 17.90 21.10
SYNA 160708P00073000 P 07/08/16 73.0 18.40 21.60
SYNA 160708P00073500 P 07/08/16 73.5 18.10 22.20
SYNA 160708P00074000 P 07/08/16 74.0 18.40 22.60
SYNA 160708P00074500 P 07/08/16 74.5 19.90 23.10
SYNA 160708P00075000 P 07/08/16 75.0 19.70 23.70
SYNA 160708P00075500 P 07/08/16 75.5 20.90 24.10
SYNA 160708P00076000 P 07/08/16 76.0 20.10 24.60
SYNA 160708P00077000 P 07/08/16 77.0 22.40 25.60
SYNA 160708P00080000 P 07/08/16 80.0 25.40 28.70
SYNA 160708P00085000 P 07/08/16 85.0 30.40 33.70
SYNA 160708P00090000 P 07/08/16 90.0 35.40 38.60
SYNA 160708P00095000 P 07/08/16 95.0 39.40 43.50
SYNA 160708P00100000 P 07/08/16 100.0 45.20 48.70
SYNA 160715C00035000 C 07/15/16 35.0 16.70 19.30
SYNA 160715C00040000 C 07/15/16 40.0 11.60 14.80
SYNA 160715C00045000 C 07/15/16 45.0 6.80 9.60
SYNA 160715C00047000 C 07/15/16 47.0 5.00 7.60
SYNA 160715C00047500 C 07/15/16 47.5 4.60 6.80
SYNA 160715C00048000 C 07/15/16 48.0 4.80 6.40
SYNA 160715C00048500 C 07/15/16 48.5 4.10 6.20
SYNA 160715C00049000 C 07/15/16 49.0 3.50 5.50
SYNA 160715C00049500 C 07/15/16 49.5 3.20 5.90
SYNA 160715C00050000 C 07/15/16 50.0 3.30 4.90
SYNA 160715C00050500 C 07/15/16 50.5 3.10 4.70
SYNA 160715C00051000 C 07/15/16 51.0 3.30 4.30
SYNA 160715C00051500 C 07/15/16 51.5 2.85 3.90
SYNA 160715C00052000 C 07/15/16 52.0 2.40 4.10
SYNA 160715C00052500 C 07/15/16 52.5 2.15 3.20
SYNA 160715C00053000 C 07/15/16 53.0 1.80 2.70
SYNA 160715C00053500 C 07/15/16 53.5 1.65 2.75
SYNA 160715C00054000 C 07/15/16 54.0 1.30 2.60
SYNA 160715C00054500 C 07/15/16 54.5 1.05 2.65
SYNA 160715C00055000 C 07/15/16 55.0 0.80 1.80
SYNA 160715C00055500 C 07/15/16 55.5 0.75 2.35
SYNA 160715C00056000 C 07/15/16 56.0 0.55 1.90
SYNA 160715C00056500 C 07/15/16 56.5 0.50 2.05
SYNA 160715C00057000 C 07/15/16 57.0 0.35 1.95
SYNA 160715C00057500 C 07/15/16 57.5 0.35 0.95
SYNA 160715C00058000 C 07/15/16 58.0 0.30 1.15
SYNA 160715C00058500 C 07/15/16 58.5 0.15 1.85
SYNA 160715C00059000 C 07/15/16 59.0 0.15 1.75
SYNA 160715C00059500 C 07/15/16 59.5 0.15 1.75
SYNA 160715C00060000 C 07/15/16 60.0 0.15 0.65
SYNA 160715C00060500 C 07/15/16 60.5 0.10 1.65
SYNA 160715C00061000 C 07/15/16 61.0 0.05 1.60
SYNA 160715C00061500 C 07/15/16 61.5 0.05 1.65
SYNA 160715C00062000 C 07/15/16 62.0 0.05 0.85
SYNA 160715C00062500 C 07/15/16 62.5 0.05 1.55
SYNA 160715C00063000 C 07/15/16 63.0 0.00 1.60
SYNA 160715C00063500 C 07/15/16 63.5 0.00 1.60
SYNA 160715C00064000 C 07/15/16 64.0 0.00 1.60
SYNA 160715C00064500 C 07/15/16 64.5 0.00 1.65
SYNA 160715C00065000 C 07/15/16 65.0 0.00 0.25
SYNA 160715C00065500 C 07/15/16 65.5 0.00 1.65
SYNA 160715C00066000 C 07/15/16 66.0 0.00 1.50
SYNA 160715C00066500 C 07/15/16 66.5 0.00 1.55
SYNA 160715C00067000 C 07/15/16 67.0 0.00 1.50
SYNA 160715C00067500 C 07/15/16 67.5 0.00 1.60
SYNA 160715C00068000 C 07/15/16 68.0 0.00 1.50
SYNA 160715C00068500 C 07/15/16 68.5 0.00 1.60
SYNA 160715C00069000 C 07/15/16 69.0 0.00 1.50
SYNA 160715C00069500 C 07/15/16 69.5 0.00 1.60
SYNA 160715C00070000 C 07/15/16 70.0 0.00 1.50
SYNA 160715C00070500 C 07/15/16 70.5 0.00 1.60
SYNA 160715C00071000 C 07/15/16 71.0 0.00 1.60
SYNA 160715C00071500 C 07/15/16 71.5 0.00 1.60
SYNA 160715C00072000 C 07/15/16 72.0 0.00 0.85
SYNA 160715C00072500 C 07/15/16 72.5 0.00 0.85
SYNA 160715C00073000 C 07/15/16 73.0 0.00 0.85
SYNA 160715C00073500 C 07/15/16 73.5 0.00 0.85
SYNA 160715C00074000 C 07/15/16 74.0 0.00 0.85
SYNA 160715C00074500 C 07/15/16 74.5 0.00 0.80
SYNA 160715C00075000 C 07/15/16 75.0 0.00 1.05
SYNA 160715C00075500 C 07/15/16 75.5 0.00 0.85
SYNA 160715C00076000 C 07/15/16 76.0 0.00 0.80
SYNA 160715C00077000 C 07/15/16 77.0 0.00 0.80
SYNA 160715C00078000 C 07/15/16 78.0 0.00 0.85
SYNA 160715C00080000 C 07/15/16 80.0 0.00 0.75
SYNA 160715C00085000 C 07/15/16 85.0 0.10 0.80
SYNA 160715C00090000 C 07/15/16 90.0 0.00 0.85
SYNA 160715C00095000 C 07/15/16 95.0 0.00 1.15
SYNA 160715C00100000 C 07/15/16 100.0 0.00 0.75
SYNA 160715P00035000 P 07/15/16 35.0 0.00 0.20
SYNA 160715P00040000 P 07/15/16 40.0 0.00 1.45
SYNA 160715P00045000 P 07/15/16 45.0 0.00 1.75
SYNA 160715P00047000 P 07/15/16 47.0 0.15 1.05
SYNA 160715P00047500 P 07/15/16 47.5 0.15 1.50
SYNA 160715P00048000 P 07/15/16 48.0 0.20 1.50
SYNA 160715P00048500 P 07/15/16 48.5 0.40 1.85
SYNA 160715P00049000 P 07/15/16 49.0 0.40 2.05
SYNA 160715P00049500 P 07/15/16 49.5 0.60 2.40
SYNA 160715P00050000 P 07/15/16 50.0 0.70 2.25
SYNA 160715P00050500 P 07/15/16 50.5 0.65 2.65
SYNA 160715P00051000 P 07/15/16 51.0 0.90 2.90
SYNA 160715P00051500 P 07/15/16 51.5 1.10 2.90
SYNA 160715P00052000 P 07/15/16 52.0 1.25 1.85
SYNA 160715P00052500 P 07/15/16 52.5 1.45 3.20
SYNA 160715P00053000 P 07/15/16 53.0 1.65 3.60
SYNA 160715P00053500 P 07/15/16 53.5 1.85 3.90
SYNA 160715P00054000 P 07/15/16 54.0 1.95 4.60
SYNA 160715P00054500 P 07/15/16 54.5 2.40 4.70
SYNA 160715P00055000 P 07/15/16 55.0 2.70 4.80
SYNA 160715P00055500 P 07/15/16 55.5 3.00 5.40
SYNA 160715P00056000 P 07/15/16 56.0 3.20 5.70
SYNA 160715P00056500 P 07/15/16 56.5 3.60 6.20
SYNA 160715P00057000 P 07/15/16 57.0 3.90 6.20
SYNA 160715P00057500 P 07/15/16 57.5 3.80 7.00
SYNA 160715P00058000 P 07/15/16 58.0 4.20 7.30
SYNA 160715P00058500 P 07/15/16 58.5 4.50 7.30
SYNA 160715P00059000 P 07/15/16 59.0 4.90 7.40
SYNA 160715P00059500 P 07/15/16 59.5 5.30 8.20
SYNA 160715P00060000 P 07/15/16 60.0 6.30 8.50
SYNA 160715P00060500 P 07/15/16 60.5 6.20 8.80
SYNA 160715P00061000 P 07/15/16 61.0 6.70 9.70
SYNA 160715P00061500 P 07/15/16 61.5 7.10 10.30
SYNA 160715P00062000 P 07/15/16 62.0 7.70 10.40
SYNA 160715P00062500 P 07/15/16 62.5 8.10 11.20
SYNA 160715P00063000 P 07/15/16 63.0 8.50 11.10
SYNA 160715P00063500 P 07/15/16 63.5 9.20 11.60
SYNA 160715P00064000 P 07/15/16 64.0 9.60 12.70
SYNA 160715P00064500 P 07/15/16 64.5 9.00 13.30
SYNA 160715P00065000 P 07/15/16 65.0 11.00 13.60
SYNA 160715P00065500 P 07/15/16 65.5 11.10 14.20
SYNA 160715P00066000 P 07/15/16 66.0 10.50 14.70
SYNA 160715P00066500 P 07/15/16 66.5 12.20 15.20
SYNA 160715P00067000 P 07/15/16 67.0 12.60 15.70
SYNA 160715P00067500 P 07/15/16 67.5 13.10 16.20
SYNA 160715P00068000 P 07/15/16 68.0 12.50 16.70
SYNA 160715P00068500 P 07/15/16 68.5 13.00 17.20
SYNA 160715P00069000 P 07/15/16 69.0 13.50 17.70
SYNA 160715P00069500 P 07/15/16 69.5 15.10 18.20
SYNA 160715P00070000 P 07/15/16 70.0 15.50 18.70
SYNA 160715P00070500 P 07/15/16 70.5 16.10 19.20
SYNA 160715P00071000 P 07/15/16 71.0 16.40 19.70
SYNA 160715P00071500 P 07/15/16 71.5 16.90 20.10
SYNA 160715P00072000 P 07/15/16 72.0 17.40 20.70
SYNA 160715P00072500 P 07/15/16 72.5 17.90 21.10
SYNA 160715P00073000 P 07/15/16 73.0 18.40 21.70
SYNA 160715P00073500 P 07/15/16 73.5 19.00 22.10
SYNA 160715P00074000 P 07/15/16 74.0 19.50 22.70
SYNA 160715P00074500 P 07/15/16 74.5 19.90 23.10
SYNA 160715P00075000 P 07/15/16 75.0 20.40 23.70
SYNA 160715P00075500 P 07/15/16 75.5 20.90 24.10
SYNA 160715P00076000 P 07/15/16 76.0 21.50 24.70
SYNA 160715P00077000 P 07/15/16 77.0 22.40 25.70
SYNA 160715P00078000 P 07/15/16 78.0 23.50 26.70
SYNA 160715P00080000 P 07/15/16 80.0 25.50 28.70
SYNA 160715P00085000 P 07/15/16 85.0 30.40 33.70
SYNA 160715P00090000 P 07/15/16 90.0 35.50 38.70
SYNA 160715P00095000 P 07/15/16 95.0 40.40 43.60
SYNA 160715P00100000 P 07/15/16 100.0 45.50 48.60
SYNA 160722C00035000 C 07/22/16 35.0 16.50 19.40
SYNA 160722C00040000 C 07/22/16 40.0 11.50 14.70
SYNA 160722C00045000 C 07/22/16 45.0 6.90 9.70
SYNA 160722C00045500 C 07/22/16 45.5 6.50 9.60
SYNA 160722C00046000 C 07/22/16 46.0 6.10 9.20
SYNA 160722C00046500 C 07/22/16 46.5 5.50 8.80
SYNA 160722C00047000 C 07/22/16 47.0 5.10 7.80
SYNA 160722C00047500 C 07/22/16 47.5 4.70 7.80
SYNA 160722C00048000 C 07/22/16 48.0 4.30 7.10
SYNA 160722C00048500 C 07/22/16 48.5 3.90 7.40
SYNA 160722C00049000 C 07/22/16 49.0 3.50 6.30
SYNA 160722C00049500 C 07/22/16 49.5 3.10 6.10
SYNA 160722C00050000 C 07/22/16 50.0 2.70 5.80
SYNA 160722C00050500 C 07/22/16 50.5 2.30 5.40
SYNA 160722C00051000 C 07/22/16 51.0 2.10 5.10
SYNA 160722C00051500 C 07/22/16 51.5 1.70 4.90
SYNA 160722C00052000 C 07/22/16 52.0 1.50 4.60
SYNA 160722C00052500 C 07/22/16 52.5 1.10 4.30
SYNA 160722C00053000 C 07/22/16 53.0 0.90 4.10
SYNA 160722C00053500 C 07/22/16 53.5 0.70 3.80
SYNA 160722C00054000 C 07/22/16 54.0 0.35 3.60
SYNA 160722C00054500 C 07/22/16 54.5 1.05 3.40
SYNA 160722C00055000 C 07/22/16 55.0 0.60 3.20
SYNA 160722C00055500 C 07/22/16 55.5 0.05 3.10
SYNA 160722C00056000 C 07/22/16 56.0 0.05 2.90
SYNA 160722C00056500 C 07/22/16 56.5 0.05 2.75
SYNA 160722C00057000 C 07/22/16 57.0 0.05 2.65
SYNA 160722C00057500 C 07/22/16 57.5 0.05 2.55
SYNA 160722C00058000 C 07/22/16 58.0 0.05 2.45
SYNA 160722C00058500 C 07/22/16 58.5 0.05 2.35
SYNA 160722C00059000 C 07/22/16 59.0 0.05 2.25
SYNA 160722C00059500 C 07/22/16 59.5 0.05 2.20
SYNA 160722C00060000 C 07/22/16 60.0 0.05 1.10
SYNA 160722C00060500 C 07/22/16 60.5 0.05 2.10
SYNA 160722C00061000 C 07/22/16 61.0 0.05 0.85
SYNA 160722C00061500 C 07/22/16 61.5 0.05 2.00
SYNA 160722C00062000 C 07/22/16 62.0 0.00 1.95
SYNA 160722C00062500 C 07/22/16 62.5 0.00 1.90
SYNA 160722C00063000 C 07/22/16 63.0 0.00 1.85
SYNA 160722C00063500 C 07/22/16 63.5 0.00 1.85
SYNA 160722C00064000 C 07/22/16 64.0 0.00 1.80
SYNA 160722C00064500 C 07/22/16 64.5 0.00 1.75
SYNA 160722C00065000 C 07/22/16 65.0 0.00 1.75
SYNA 160722C00065500 C 07/22/16 65.5 0.00 1.75
SYNA 160722C00066000 C 07/22/16 66.0 0.00 1.75
SYNA 160722C00066500 C 07/22/16 66.5 0.00 1.70
SYNA 160722C00067000 C 07/22/16 67.0 0.00 1.10
SYNA 160722C00067500 C 07/22/16 67.5 0.00 1.70
SYNA 160722C00068000 C 07/22/16 68.0 0.00 1.70
SYNA 160722C00068500 C 07/22/16 68.5 0.00 1.70
SYNA 160722C00069000 C 07/22/16 69.0 0.00 1.70
SYNA 160722C00069500 C 07/22/16 69.5 0.00 1.65
SYNA 160722C00070000 C 07/22/16 70.0 0.00 1.65
SYNA 160722C00070500 C 07/22/16 70.5 0.00 1.65
SYNA 160722C00071000 C 07/22/16 71.0 0.00 1.65
SYNA 160722C00071500 C 07/22/16 71.5 0.00 1.65
SYNA 160722C00072000 C 07/22/16 72.0 0.00 1.65
SYNA 160722C00072500 C 07/22/16 72.5 0.00 1.65
SYNA 160722C00073000 C 07/22/16 73.0 0.00 1.65
SYNA 160722C00073500 C 07/22/16 73.5 0.00 1.65
SYNA 160722C00074000 C 07/22/16 74.0 0.00 1.65
SYNA 160722C00074500 C 07/22/16 74.5 0.00 1.65
SYNA 160722C00075000 C 07/22/16 75.0 0.00 1.65
SYNA 160722C00075500 C 07/22/16 75.5 0.00 1.65
SYNA 160722C00076000 C 07/22/16 76.0 0.00 1.65
SYNA 160722C00077000 C 07/22/16 77.0 0.00 1.65
SYNA 160722C00078000 C 07/22/16 78.0 0.00 1.65
SYNA 160722C00080000 C 07/22/16 80.0 0.00 1.65
SYNA 160722C00085000 C 07/22/16 85.0 0.00 1.65
SYNA 160722C00090000 C 07/22/16 90.0 0.00 1.65
SYNA 160722C00095000 C 07/22/16 95.0 0.00 1.65
SYNA 160722C00100000 C 07/22/16 100.0 0.00 1.65
SYNA 160722P00035000 P 07/22/16 35.0 0.00 1.65
SYNA 160722P00040000 P 07/22/16 40.0 0.00 1.75
SYNA 160722P00045000 P 07/22/16 45.0 0.05 2.15
SYNA 160722P00045500 P 07/22/16 45.5 0.05 2.20
SYNA 160722P00046000 P 07/22/16 46.0 0.05 2.30
SYNA 160722P00046500 P 07/22/16 46.5 0.05 2.40
SYNA 160722P00047000 P 07/22/16 47.0 0.05 2.50
SYNA 160722P00047500 P 07/22/16 47.5 0.05 2.60
SYNA 160722P00048000 P 07/22/16 48.0 0.05 2.75
SYNA 160722P00048500 P 07/22/16 48.5 0.05 2.90
SYNA 160722P00049000 P 07/22/16 49.0 0.05 3.10
SYNA 160722P00049500 P 07/22/16 49.5 0.05 3.20
SYNA 160722P00050000 P 07/22/16 50.0 0.05 3.30
SYNA 160722P00050500 P 07/22/16 50.5 0.05 3.50
SYNA 160722P00051000 P 07/22/16 51.0 0.05 3.60
SYNA 160722P00051500 P 07/22/16 51.5 0.30 3.90
SYNA 160722P00052000 P 07/22/16 52.0 0.50 4.10
SYNA 160722P00052500 P 07/22/16 52.5 0.80 4.30
SYNA 160722P00053000 P 07/22/16 53.0 1.05 4.60
SYNA 160722P00053500 P 07/22/16 53.5 1.30 4.70
SYNA 160722P00054000 P 07/22/16 54.0 1.80 5.10
SYNA 160722P00054500 P 07/22/16 54.5 2.00 5.00
SYNA 160722P00055000 P 07/22/16 55.0 2.45 5.60
SYNA 160722P00055500 P 07/22/16 55.5 2.65 5.70
SYNA 160722P00056000 P 07/22/16 56.0 3.00 6.00
SYNA 160722P00056500 P 07/22/16 56.5 3.40 6.60
SYNA 160722P00057000 P 07/22/16 57.0 3.80 7.20
SYNA 160722P00057500 P 07/22/16 57.5 4.20 7.40
SYNA 160722P00058000 P 07/22/16 58.0 4.60 7.90
SYNA 160722P00058500 P 07/22/16 58.5 4.80 8.20
SYNA 160722P00059000 P 07/22/16 59.0 5.30 8.50
SYNA 160722P00059500 P 07/22/16 59.5 5.70 8.70
SYNA 160722P00060000 P 07/22/16 60.0 6.10 9.30
SYNA 160722P00060500 P 07/22/16 60.5 6.50 9.80
SYNA 160722P00061000 P 07/22/16 61.0 6.90 10.20
SYNA 160722P00061500 P 07/22/16 61.5 7.40 10.50
SYNA 160722P00062000 P 07/22/16 62.0 7.80 10.80
SYNA 160722P00062500 P 07/22/16 62.5 8.30 11.50
SYNA 160722P00063000 P 07/22/16 63.0 8.70 11.80
SYNA 160722P00063500 P 07/22/16 63.5 9.20 12.30
SYNA 160722P00064000 P 07/22/16 64.0 9.60 12.90
SYNA 160722P00064500 P 07/22/16 64.5 10.10 13.30
SYNA 160722P00065000 P 07/22/16 65.0 10.60 13.80
SYNA 160722P00065500 P 07/22/16 65.5 11.00 14.30
SYNA 160722P00066000 P 07/22/16 66.0 10.70 14.80
SYNA 160722P00066500 P 07/22/16 66.5 11.00 15.30
SYNA 160722P00067000 P 07/22/16 67.0 11.70 15.80
SYNA 160722P00067500 P 07/22/16 67.5 12.00 16.20
SYNA 160722P00068000 P 07/22/16 68.0 12.40 16.70
SYNA 160722P00068500 P 07/22/16 68.5 12.90 17.10
SYNA 160722P00069000 P 07/22/16 69.0 13.60 17.70
SYNA 160722P00069500 P 07/22/16 69.5 14.10 18.20
SYNA 160722P00070000 P 07/22/16 70.0 14.60 18.70
SYNA 160722P00070500 P 07/22/16 70.5 15.10 19.20
SYNA 160722P00071000 P 07/22/16 71.0 15.60 19.70
SYNA 160722P00071500 P 07/22/16 71.5 16.10 20.20
SYNA 160722P00072000 P 07/22/16 72.0 16.60 20.70
SYNA 160722P00072500 P 07/22/16 72.5 17.10 21.20
SYNA 160722P00073000 P 07/22/16 73.0 17.60 21.60
SYNA 160722P00073500 P 07/22/16 73.5 18.10 22.20
SYNA 160722P00074000 P 07/22/16 74.0 18.30 22.60
SYNA 160722P00074500 P 07/22/16 74.5 18.80 23.10
SYNA 160722P00075000 P 07/22/16 75.0 19.30 23.60
SYNA 160722P00075500 P 07/22/16 75.5 19.80 24.10
SYNA 160722P00076000 P 07/22/16 76.0 20.30 24.60
SYNA 160722P00077000 P 07/22/16 77.0 21.30 25.60
SYNA 160722P00078000 P 07/22/16 78.0 22.30 26.60
SYNA 160722P00080000 P 07/22/16 80.0 24.50 28.60
SYNA 160722P00085000 P 07/22/16 85.0 29.20 33.70
SYNA 160722P00090000 P 07/22/16 90.0 34.20 38.70
SYNA 160722P00095000 P 07/22/16 95.0 39.50 43.70
SYNA 160722P00100000 P 07/22/16 100.0 45.50 48.60
SYNA 160729C00035000 C 07/29/16 35.0 16.50 20.30
SYNA 160729C00040000 C 07/29/16 40.0 11.90 15.00
SYNA 160729C00045000 C 07/29/16 45.0 7.30 10.40
SYNA 160729C00045500 C 07/29/16 45.5 6.90 10.00
SYNA 160729C00046000 C 07/29/16 46.0 6.50 9.60
SYNA 160729C00046500 C 07/29/16 46.5 6.10 9.20
SYNA 160729C00047000 C 07/29/16 47.0 5.70 8.90
SYNA 160729C00047500 C 07/29/16 47.5 5.30 8.50
SYNA 160729C00048000 C 07/29/16 48.0 4.90 8.20
SYNA 160729C00048500 C 07/29/16 48.5 4.50 7.80
SYNA 160729C00049000 C 07/29/16 49.0 4.10 7.50
SYNA 160729C00049500 C 07/29/16 49.5 3.90 7.10
SYNA 160729C00050000 C 07/29/16 50.0 3.50 6.80
SYNA 160729C00050500 C 07/29/16 50.5 3.10 6.50
SYNA 160729C00051000 C 07/29/16 51.0 2.90 6.20
SYNA 160729C00051500 C 07/29/16 51.5 2.50 6.00
SYNA 160729C00052000 C 07/29/16 52.0 2.30 5.60
SYNA 160729C00052500 C 07/29/16 52.5 2.00 5.50
SYNA 160729C00053000 C 07/29/16 53.0 1.70 5.20
SYNA 160729C00053500 C 07/29/16 53.5 1.50 4.90
SYNA 160729C00054000 C 07/29/16 54.0 1.20 4.80
SYNA 160729C00054500 C 07/29/16 54.5 1.00 4.60
SYNA 160729C00055000 C 07/29/16 55.0 0.80 4.40
SYNA 160729C00055500 C 07/29/16 55.5 0.60 4.20
SYNA 160729C00056000 C 07/29/16 56.0 0.40 4.00
SYNA 160729C00056500 C 07/29/16 56.5 0.20 3.90
SYNA 160729C00057000 C 07/29/16 57.0 0.10 3.70
SYNA 160729C00057500 C 07/29/16 57.5 0.05 3.50
SYNA 160729C00058000 C 07/29/16 58.0 0.05 3.40
SYNA 160729C00058500 C 07/29/16 58.5 0.05 3.30
SYNA 160729C00059000 C 07/29/16 59.0 0.05 3.20
SYNA 160729C00059500 C 07/29/16 59.5 0.05 3.10
SYNA 160729C00060000 C 07/29/16 60.0 0.05 2.10
SYNA 160729C00060500 C 07/29/16 60.5 0.05 2.85
SYNA 160729C00061000 C 07/29/16 61.0 0.05 2.75
SYNA 160729C00061500 C 07/29/16 61.5 0.05 2.65
SYNA 160729C00062000 C 07/29/16 62.0 0.05 2.60
SYNA 160729C00062500 C 07/29/16 62.5 0.05 1.25
SYNA 160729C00063000 C 07/29/16 63.0 0.05 2.45
SYNA 160729C00063500 C 07/29/16 63.5 0.00 2.35
SYNA 160729C00064000 C 07/29/16 64.0 0.00 2.30
SYNA 160729C00064500 C 07/29/16 64.5 0.00 2.25
SYNA 160729C00065000 C 07/29/16 65.0 0.00 2.20
SYNA 160729C00065500 C 07/29/16 65.5 0.00 2.15
SYNA 160729C00066000 C 07/29/16 66.0 0.00 2.15
SYNA 160729C00066500 C 07/29/16 66.5 0.00 2.10
SYNA 160729C00067000 C 07/29/16 67.0 0.00 2.05
SYNA 160729C00067500 C 07/29/16 67.5 0.00 2.00
SYNA 160729C00068000 C 07/29/16 68.0 0.00 2.00
SYNA 160729C00068500 C 07/29/16 68.5 0.00 1.95
SYNA 160729C00069000 C 07/29/16 69.0 0.00 1.95
SYNA 160729C00069500 C 07/29/16 69.5 0.00 1.90
SYNA 160729C00070000 C 07/29/16 70.0 0.00 1.25
SYNA 160729C00070500 C 07/29/16 70.5 0.00 1.90
SYNA 160729C00071000 C 07/29/16 71.0 0.00 1.85
SYNA 160729C00072000 C 07/29/16 72.0 0.00 1.85
SYNA 160729C00073000 C 07/29/16 73.0 0.00 1.80
SYNA 160729C00075000 C 07/29/16 75.0 0.00 1.75
SYNA 160729C00080000 C 07/29/16 80.0 0.00 1.70
SYNA 160729C00085000 C 07/29/16 85.0 0.00 1.70
SYNA 160729C00090000 C 07/29/16 90.0 0.00 1.70
SYNA 160729P00035000 P 07/29/16 35.0 0.00 1.75
SYNA 160729P00040000 P 07/29/16 40.0 0.00 2.00
SYNA 160729P00045000 P 07/29/16 45.0 0.05 2.75
SYNA 160729P00045500 P 07/29/16 45.5 0.05 2.90
SYNA 160729P00046000 P 07/29/16 46.0 0.05 3.00
SYNA 160729P00046500 P 07/29/16 46.5 0.05 3.20
SYNA 160729P00047000 P 07/29/16 47.0 0.05 3.20
SYNA 160729P00047500 P 07/29/16 47.5 0.05 3.30
SYNA 160729P00048000 P 07/29/16 48.0 0.05 3.40
SYNA 160729P00048500 P 07/29/16 48.5 0.20 3.60
SYNA 160729P00049000 P 07/29/16 49.0 0.35 3.70
SYNA 160729P00049500 P 07/29/16 49.5 0.50 4.00
SYNA 160729P00050000 P 07/29/16 50.0 0.70 4.20
SYNA 160729P00050500 P 07/29/16 50.5 0.95 4.40
SYNA 160729P00051000 P 07/29/16 51.0 1.15 4.50
SYNA 160729P00051500 P 07/29/16 51.5 1.40 4.90
SYNA 160729P00052000 P 07/29/16 52.0 1.65 4.80
SYNA 160729P00052500 P 07/29/16 52.5 1.90 5.00
SYNA 160729P00053000 P 07/29/16 53.0 2.15 5.60
SYNA 160729P00053500 P 07/29/16 53.5 2.40 4.50
SYNA 160729P00054000 P 07/29/16 54.0 2.70 5.80
SYNA 160729P00054500 P 07/29/16 54.5 3.00 6.00
SYNA 160729P00055000 P 07/29/16 55.0 3.20 6.40
SYNA 160729P00055500 P 07/29/16 55.5 3.60 6.70
SYNA 160729P00056000 P 07/29/16 56.0 3.90 7.00
SYNA 160729P00056500 P 07/29/16 56.5 4.30 7.30
SYNA 160729P00057000 P 07/29/16 57.0 4.70 7.80
SYNA 160729P00057500 P 07/29/16 57.5 4.90 8.00
SYNA 160729P00058000 P 07/29/16 58.0 5.30 8.40
SYNA 160729P00058500 P 07/29/16 58.5 5.40 8.70
SYNA 160729P00059000 P 07/29/16 59.0 5.80 9.10
SYNA 160729P00059500 P 07/29/16 59.5 6.10 9.40
SYNA 160729P00060000 P 07/29/16 60.0 6.60 9.80
SYNA 160729P00060500 P 07/29/16 60.5 7.00 10.20
SYNA 160729P00061000 P 07/29/16 61.0 7.40 10.60
SYNA 160729P00061500 P 07/29/16 61.5 7.80 11.10
SYNA 160729P00062000 P 07/29/16 62.0 8.20 11.50
SYNA 160729P00062500 P 07/29/16 62.5 8.60 11.80
SYNA 160729P00063000 P 07/29/16 63.0 9.10 12.20
SYNA 160729P00063500 P 07/29/16 63.5 9.50 12.80
SYNA 160729P00064000 P 07/29/16 64.0 10.00 13.20
SYNA 160729P00064500 P 07/29/16 64.5 10.40 13.60
SYNA 160729P00065000 P 07/29/16 65.0 10.80 14.20
SYNA 160729P00065500 P 07/29/16 65.5 11.30 14.50
SYNA 160729P00066000 P 07/29/16 66.0 11.20 15.00
SYNA 160729P00066500 P 07/29/16 66.5 11.50 15.50
SYNA 160729P00067000 P 07/29/16 67.0 12.00 16.00
SYNA 160729P00067500 P 07/29/16 67.5 12.70 16.40
SYNA 160729P00068000 P 07/29/16 68.0 12.90 17.00
SYNA 160729P00068500 P 07/29/16 68.5 13.50 17.40
SYNA 160729P00069000 P 07/29/16 69.0 13.80 17.90
SYNA 160729P00069500 P 07/29/16 69.5 14.50 18.40
SYNA 160729P00070000 P 07/29/16 70.0 15.00 18.80
SYNA 160729P00070500 P 07/29/16 70.5 15.00 19.40
SYNA 160729P00071000 P 07/29/16 71.0 15.60 19.80
SYNA 160729P00072000 P 07/29/16 72.0 16.50 20.80
SYNA 160729P00073000 P 07/29/16 73.0 17.20 21.80
SYNA 160729P00075000 P 07/29/16 75.0 19.20 23.80
SYNA 160729P00080000 P 07/29/16 80.0 24.50 28.60
SYNA 160729P00085000 P 07/29/16 85.0 29.20 33.70
SYNA 160729P00090000 P 07/29/16 90.0 34.70 38.70
SYNA 160805C00035000 C 08/05/16 35.0 16.50 19.70
SYNA 160805C00040000 C 08/05/16 40.0 11.90 14.90
SYNA 160805C00045000 C 08/05/16 45.0 7.50 10.50
SYNA 160805C00045500 C 08/05/16 45.5 7.10 9.90
SYNA 160805C00046000 C 08/05/16 46.0 6.70 9.50
SYNA 160805C00046500 C 08/05/16 46.5 6.30 9.20
SYNA 160805C00047000 C 08/05/16 47.0 5.90 8.90
SYNA 160805C00047500 C 08/05/16 47.5 5.50 8.50
SYNA 160805C00048000 C 08/05/16 48.0 5.10 8.10
SYNA 160805C00048500 C 08/05/16 48.5 4.80 7.90
SYNA 160805C00049000 C 08/05/16 49.0 4.50 7.50
SYNA 160805C00049500 C 08/05/16 49.5 4.10 7.30
SYNA 160805C00050000 C 08/05/16 50.0 3.80 7.00
SYNA 160805C00050500 C 08/05/16 50.5 3.50 6.60
SYNA 160805C00051000 C 08/05/16 51.0 3.20 6.40
SYNA 160805C00051500 C 08/05/16 51.5 2.90 6.20
SYNA 160805C00052000 C 08/05/16 52.0 2.60 5.90
SYNA 160805C00052500 C 08/05/16 52.5 2.30 5.70
SYNA 160805C00053000 C 08/05/16 53.0 2.00 5.50
SYNA 160805C00053500 C 08/05/16 53.5 1.80 5.20
SYNA 160805C00054000 C 08/05/16 54.0 1.60 5.00
SYNA 160805C00054500 C 08/05/16 54.5 1.30 4.70
SYNA 160805C00055000 C 08/05/16 55.0 1.10 4.60
SYNA 160805C00055500 C 08/05/16 55.5 0.90 4.40
SYNA 160805C00056000 C 08/05/16 56.0 0.75 4.00
SYNA 160805C00056500 C 08/05/16 56.5 0.50 4.00
SYNA 160805C00057000 C 08/05/16 57.0 0.40 3.80
SYNA 160805C00057500 C 08/05/16 57.5 0.25 3.60
SYNA 160805C00058000 C 08/05/16 58.0 0.10 3.60
SYNA 160805C00058500 C 08/05/16 58.5 0.05 3.50
SYNA 160805C00059000 C 08/05/16 59.0 0.05 3.40
SYNA 160805C00059500 C 08/05/16 59.5 0.05 3.30
SYNA 160805C00060000 C 08/05/16 60.0 0.05 2.15
SYNA 160805C00060500 C 08/05/16 60.5 0.05 3.10
SYNA 160805C00061000 C 08/05/16 61.0 0.05 3.00
SYNA 160805C00061500 C 08/05/16 61.5 0.05 2.90
SYNA 160805C00062000 C 08/05/16 62.0 0.05 2.80
SYNA 160805C00063000 C 08/05/16 63.0 0.05 2.55
SYNA 160805C00064000 C 08/05/16 64.0 0.05 2.45
SYNA 160805C00065000 C 08/05/16 65.0 0.05 2.35
SYNA 160805C00070000 C 08/05/16 70.0 0.00 1.95
SYNA 160805C00075000 C 08/05/16 75.0 0.00 1.80
SYNA 160805C00080000 C 08/05/16 80.0 0.00 1.70
SYNA 160805P00035000 P 08/05/16 35.0 0.00 1.75
SYNA 160805P00040000 P 08/05/16 40.0 0.00 2.10
SYNA 160805P00045000 P 08/05/16 45.0 0.05 2.95
SYNA 160805P00045500 P 08/05/16 45.5 0.05 2.90
SYNA 160805P00046000 P 08/05/16 46.0 0.05 3.00
SYNA 160805P00046500 P 08/05/16 46.5 0.05 3.40
SYNA 160805P00047000 P 08/05/16 47.0 0.05 3.20
SYNA 160805P00047500 P 08/05/16 47.5 0.15 3.50
SYNA 160805P00048000 P 08/05/16 48.0 0.30 3.50
SYNA 160805P00048500 P 08/05/16 48.5 0.50 3.70
SYNA 160805P00049000 P 08/05/16 49.0 0.65 3.90
SYNA 160805P00049500 P 08/05/16 49.5 0.85 4.10
SYNA 160805P00050000 P 08/05/16 50.0 1.00 4.40
SYNA 160805P00050500 P 08/05/16 50.5 1.25 4.60
SYNA 160805P00051000 P 08/05/16 51.0 1.45 4.80
SYNA 160805P00051500 P 08/05/16 51.5 1.65 5.00
SYNA 160805P00052000 P 08/05/16 52.0 1.95 5.20
SYNA 160805P00052500 P 08/05/16 52.5 2.20 5.60
SYNA 160805P00053000 P 08/05/16 53.0 2.45 5.70
SYNA 160805P00053500 P 08/05/16 53.5 2.65 6.20
SYNA 160805P00054000 P 08/05/16 54.0 3.10 6.40
SYNA 160805P00054500 P 08/05/16 54.5 3.40 6.60
SYNA 160805P00055000 P 08/05/16 55.0 3.60 7.00
SYNA 160805P00055500 P 08/05/16 55.5 4.00 7.20
SYNA 160805P00056000 P 08/05/16 56.0 4.20 7.40
SYNA 160805P00056500 P 08/05/16 56.5 4.60 7.80
SYNA 160805P00057000 P 08/05/16 57.0 5.00 8.10
SYNA 160805P00057500 P 08/05/16 57.5 5.30 8.40
SYNA 160805P00058000 P 08/05/16 58.0 5.80 8.80
SYNA 160805P00058500 P 08/05/16 58.5 6.00 9.20
SYNA 160805P00059000 P 08/05/16 59.0 6.00 9.40
SYNA 160805P00059500 P 08/05/16 59.5 6.80 9.80
SYNA 160805P00060000 P 08/05/16 60.0 7.30 10.20
SYNA 160805P00060500 P 08/05/16 60.5 7.70 10.60
SYNA 160805P00061000 P 08/05/16 61.0 7.90 11.00
SYNA 160805P00061500 P 08/05/16 61.5 8.50 11.40
SYNA 160805P00062000 P 08/05/16 62.0 9.00 11.80
SYNA 160805P00063000 P 08/05/16 63.0 9.80 12.60
SYNA 160805P00064000 P 08/05/16 64.0 10.60 13.40
SYNA 160805P00065000 P 08/05/16 65.0 11.30 14.30
SYNA 160805P00070000 P 08/05/16 70.0 15.60 18.80
SYNA 160805P00075000 P 08/05/16 75.0 20.30 23.70
SYNA 160805P00080000 P 08/05/16 80.0 25.40 28.60
SYNA 160812C00043000 C 08/12/16 43.0 9.30 12.50
SYNA 160812C00044000 C 08/12/16 44.0 8.50 11.50
SYNA 160812C00045000 C 08/12/16 45.0 7.70 10.80
SYNA 160812C00045500 C 08/12/16 45.5 7.30 10.50
SYNA 160812C00046000 C 08/12/16 46.0 6.90 10.10
SYNA 160812C00046500 C 08/12/16 46.5 6.50 9.60
SYNA 160812C00047000 C 08/12/16 47.0 6.10 9.40
SYNA 160812C00047500 C 08/12/16 47.5 5.70 9.00
SYNA 160812C00048000 C 08/12/16 48.0 5.40 8.60
SYNA 160812C00048500 C 08/12/16 48.5 5.00 8.30
SYNA 160812C00049000 C 08/12/16 49.0 4.70 8.00
SYNA 160812C00049500 C 08/12/16 49.5 4.40 7.60
SYNA 160812C00050000 C 08/12/16 50.0 4.00 7.40
SYNA 160812C00050500 C 08/12/16 50.5 3.70 7.10
SYNA 160812C00051000 C 08/12/16 51.0 3.40 6.80
SYNA 160812C00051500 C 08/12/16 51.5 3.10 6.70
SYNA 160812C00052000 C 08/12/16 52.0 2.85 6.30
SYNA 160812C00052500 C 08/12/16 52.5 2.60 6.20
SYNA 160812C00053000 C 08/12/16 53.0 2.30 5.80
SYNA 160812C00053500 C 08/12/16 53.5 2.00 5.40
SYNA 160812C00054000 C 08/12/16 54.0 1.80 5.30
SYNA 160812C00054500 C 08/12/16 54.5 1.60 5.10
SYNA 160812C00055000 C 08/12/16 55.0 1.30 5.00
SYNA 160812C00055500 C 08/12/16 55.5 1.10 4.80
SYNA 160812C00056000 C 08/12/16 56.0 0.90 4.60
SYNA 160812C00056500 C 08/12/16 56.5 0.80 4.40
SYNA 160812C00057000 C 08/12/16 57.0 0.65 4.20
SYNA 160812C00057500 C 08/12/16 57.5 0.50 4.10
SYNA 160812C00058000 C 08/12/16 58.0 0.30 3.90
SYNA 160812C00058500 C 08/12/16 58.5 0.05 3.90
SYNA 160812C00059000 C 08/12/16 59.0 0.10 3.60
SYNA 160812C00059500 C 08/12/16 59.5 0.05 3.60
SYNA 160812C00060000 C 08/12/16 60.0 0.05 3.40
SYNA 160812C00061000 C 08/12/16 61.0 0.05 3.20
SYNA 160812C00062000 C 08/12/16 62.0 0.05 3.00
SYNA 160812P00043000 P 08/12/16 43.0 0.05 2.65
SYNA 160812P00044000 P 08/12/16 44.0 0.05 2.90
SYNA 160812P00045000 P 08/12/16 45.0 0.05 3.10
SYNA 160812P00045500 P 08/12/16 45.5 0.05 3.20
SYNA 160812P00046000 P 08/12/16 46.0 0.05 3.30
SYNA 160812P00046500 P 08/12/16 46.5 0.05 3.40
SYNA 160812P00047000 P 08/12/16 47.0 0.20 3.60
SYNA 160812P00047500 P 08/12/16 47.5 0.30 3.90
SYNA 160812P00048000 P 08/12/16 48.0 0.55 3.90
SYNA 160812P00048500 P 08/12/16 48.5 0.70 4.10
SYNA 160812P00049000 P 08/12/16 49.0 0.85 4.20
SYNA 160812P00049500 P 08/12/16 49.5 1.10 4.40
SYNA 160812P00050000 P 08/12/16 50.0 1.30 4.60
SYNA 160812P00050500 P 08/12/16 50.5 1.50 5.00
SYNA 160812P00051000 P 08/12/16 51.0 1.75 5.20
SYNA 160812P00051500 P 08/12/16 51.5 1.95 5.40
SYNA 160812P00052000 P 08/12/16 52.0 2.20 5.60
SYNA 160812P00052500 P 08/12/16 52.5 2.45 5.90
SYNA 160812P00053000 P 08/12/16 53.0 2.70 6.20
SYNA 160812P00053500 P 08/12/16 53.5 3.00 6.40
SYNA 160812P00054000 P 08/12/16 54.0 3.20 6.50
SYNA 160812P00054500 P 08/12/16 54.5 3.50 7.00
SYNA 160812P00055000 P 08/12/16 55.0 3.80 7.20
SYNA 160812P00055500 P 08/12/16 55.5 4.10 7.40
SYNA 160812P00056000 P 08/12/16 56.0 4.40 7.80
SYNA 160812P00056500 P 08/12/16 56.5 4.70 8.00
SYNA 160812P00057000 P 08/12/16 57.0 5.10 8.40
SYNA 160812P00057500 P 08/12/16 57.5 5.20 8.70
SYNA 160812P00058000 P 08/12/16 58.0 5.50 9.00
SYNA 160812P00058500 P 08/12/16 58.5 5.70 9.40
SYNA 160812P00059000 P 08/12/16 59.0 6.30 9.60
SYNA 160812P00059500 P 08/12/16 59.5 6.80 10.10
SYNA 160812P00060000 P 08/12/16 60.0 7.10 10.40
SYNA 160812P00061000 P 08/12/16 61.0 7.90 11.20
SYNA 160812P00062000 P 08/12/16 62.0 8.60 12.00
SYNA 160819C00030000 C 08/19/16 30.0 21.70 24.70
SYNA 160819C00035000 C 08/19/16 35.0 16.90 19.80
SYNA 160819C00040000 C 08/19/16 40.0 12.20 14.90
SYNA 160819C00045000 C 08/19/16 45.0 8.00 10.70
SYNA 160819C00050000 C 08/19/16 50.0 5.40 7.00
SYNA 160819C00055000 C 08/19/16 55.0 2.60 4.30
SYNA 160819C00060000 C 08/19/16 60.0 1.05 2.25
SYNA 160819C00065000 C 08/19/16 65.0 0.45 1.45
SYNA 160819C00070000 C 08/19/16 70.0 0.15 1.15
SYNA 160819C00075000 C 08/19/16 75.0 0.00 1.80
SYNA 160819C00080000 C 08/19/16 80.0 0.00 1.65
SYNA 160819C00085000 C 08/19/16 85.0 0.00 1.55
SYNA 160819C00090000 C 08/19/16 90.0 0.00 1.55
SYNA 160819P00030000 P 08/19/16 30.0 0.00 1.55
SYNA 160819P00035000 P 08/19/16 35.0 0.05 1.70
SYNA 160819P00040000 P 08/19/16 40.0 0.30 2.10
SYNA 160819P00045000 P 08/19/16 45.0 1.15 2.10
SYNA 160819P00050000 P 08/19/16 50.0 2.50 3.80
SYNA 160819P00055000 P 08/19/16 55.0 4.70 6.40
SYNA 160819P00060000 P 08/19/16 60.0 7.70 10.60
SYNA 160819P00065000 P 08/19/16 65.0 11.70 14.50
SYNA 160819P00070000 P 08/19/16 70.0 16.00 19.10
SYNA 160819P00075000 P 08/19/16 75.0 19.90 23.90
SYNA 160819P00080000 P 08/19/16 80.0 25.60 28.70
SYNA 160819P00085000 P 08/19/16 85.0 30.50 33.70
SYNA 160819P00090000 P 08/19/16 90.0 35.40 38.50
SYNA 160916C00030000 C 09/16/16 30.0 21.60 24.70
SYNA 160916C00035000 C 09/16/16 35.0 16.80 19.90
SYNA 160916C00040000 C 09/16/16 40.0 12.30 15.00
SYNA 160916C00045000 C 09/16/16 45.0 8.30 11.20
SYNA 160916C00050000 C 09/16/16 50.0 6.00 8.00
SYNA 160916C00055000 C 09/16/16 55.0 3.50 5.60
SYNA 160916C00060000 C 09/16/16 60.0 2.00 3.20
SYNA 160916C00065000 C 09/16/16 65.0 0.45 2.60
SYNA 160916C00070000 C 09/16/16 70.0 0.25 1.30
SYNA 160916C00075000 C 09/16/16 75.0 0.10 2.05
SYNA 160916C00080000 C 09/16/16 80.0 0.00 1.85
SYNA 160916C00085000 C 09/16/16 85.0 0.00 0.40
SYNA 160916C00090000 C 09/16/16 90.0 0.00 1.70
SYNA 160916C00095000 C 09/16/16 95.0 0.00 1.65
SYNA 160916C00100000 C 09/16/16 100.0 0.00 0.10
SYNA 160916C00105000 C 09/16/16 105.0 0.00 1.65
SYNA 160916C00110000 C 09/16/16 110.0 0.00 1.65
SYNA 160916C00115000 C 09/16/16 115.0 0.00 1.65
SYNA 160916C00120000 C 09/16/16 120.0 0.00 1.65
SYNA 160916C00125000 C 09/16/16 125.0 0.00 1.65
SYNA 160916C00130000 C 09/16/16 130.0 0.00 1.65
SYNA 160916P00030000 P 09/16/16 30.0 0.00 1.75
SYNA 160916P00035000 P 09/16/16 35.0 0.00 2.00
SYNA 160916P00040000 P 09/16/16 40.0 0.25 2.60
SYNA 160916P00045000 P 09/16/16 45.0 1.40 2.25
SYNA 160916P00050000 P 09/16/16 50.0 3.10 5.70
SYNA 160916P00055000 P 09/16/16 55.0 5.60 8.30
SYNA 160916P00060000 P 09/16/16 60.0 8.20 11.40
SYNA 160916P00065000 P 09/16/16 65.0 12.20 15.10
SYNA 160916P00070000 P 09/16/16 70.0 16.40 19.20
SYNA 160916P00075000 P 09/16/16 75.0 21.00 23.80
SYNA 160916P00080000 P 09/16/16 80.0 25.60 28.80
SYNA 160916P00085000 P 09/16/16 85.0 30.60 33.60
SYNA 160916P00090000 P 09/16/16 90.0 34.30 38.70
SYNA 160916P00095000 P 09/16/16 95.0 40.30 43.60
SYNA 160916P00100000 P 09/16/16 100.0 45.30 48.60
SYNA 160916P00105000 P 09/16/16 105.0 49.40 53.60
SYNA 160916P00110000 P 09/16/16 110.0 54.30 58.60
SYNA 160916P00115000 P 09/16/16 115.0 59.70 63.60
SYNA 160916P00120000 P 09/16/16 120.0 65.30 68.60
SYNA 160916P00125000 P 09/16/16 125.0 70.30 73.60
SYNA 160916P00130000 P 09/16/16 130.0 75.50 78.60
SYNA 161216C00025000 C 12/16/16 25.0 26.70 30.00
SYNA 161216C00030000 C 12/16/16 30.0 22.10 25.40
SYNA 161216C00035000 C 12/16/16 35.0 17.80 21.10
SYNA 161216C00040000 C 12/16/16 40.0 13.90 17.20
SYNA 161216C00045000 C 12/16/16 45.0 10.50 13.70
SYNA 161216C00050000 C 12/16/16 50.0 7.70 10.90
SYNA 161216C00055000 C 12/16/16 55.0 5.10 8.60
SYNA 161216C00060000 C 12/16/16 60.0 3.10 6.70
SYNA 161216C00065000 C 12/16/16 65.0 1.70 4.40
SYNA 161216C00070000 C 12/16/16 70.0 2.30 3.20
SYNA 161216C00075000 C 12/16/16 75.0 0.05 2.45
SYNA 161216C00080000 C 12/16/16 80.0 0.05 1.85
SYNA 161216C00085000 C 12/16/16 85.0 0.00 2.35
SYNA 161216C00090000 C 12/16/16 90.0 0.00 2.35
SYNA 161216C00095000 C 12/16/16 95.0 0.00 2.25
SYNA 161216C00100000 C 12/16/16 100.0 0.00 2.20
SYNA 161216C00105000 C 12/16/16 105.0 0.00 2.20
SYNA 161216C00110000 C 12/16/16 110.0 0.00 2.15
SYNA 161216C00115000 C 12/16/16 115.0 0.00 2.20
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 2.40
SYNA 161216P00030000 P 12/16/16 30.0 0.00 2.60
SYNA 161216P00035000 P 12/16/16 35.0 0.30 3.10
SYNA 161216P00040000 P 12/16/16 40.0 0.50 4.20
SYNA 161216P00045000 P 12/16/16 45.0 2.10 5.10
SYNA 161216P00050000 P 12/16/16 50.0 4.30 7.90
SYNA 161216P00055000 P 12/16/16 55.0 7.10 10.60
SYNA 161216P00060000 P 12/16/16 60.0 10.30 13.70
SYNA 161216P00065000 P 12/16/16 65.0 13.70 17.10
SYNA 161216P00070000 P 12/16/16 70.0 17.70 20.70
SYNA 161216P00075000 P 12/16/16 75.0 21.90 24.90
SYNA 161216P00080000 P 12/16/16 80.0 26.30 29.30
SYNA 161216P00085000 P 12/16/16 85.0 30.90 34.30
SYNA 161216P00090000 P 12/16/16 90.0 35.70 39.00
SYNA 161216P00095000 P 12/16/16 95.0 40.60 43.70
SYNA 161216P00100000 P 12/16/16 100.0 44.50 48.80
SYNA 161216P00105000 P 12/16/16 105.0 49.60 53.70
SYNA 161216P00110000 P 12/16/16 110.0 55.40 58.60
SYNA 161216P00115000 P 12/16/16 115.0 59.50 63.60
SYNA 161216P00120000 P 12/16/16 120.0 64.50 68.60
SYNA 161216P00125000 P 12/16/16 125.0 69.60 73.60
SYNA 161216P00130000 P 12/16/16 130.0 74.30 78.60
SYNA 170120C00025000 C 01/20/17 25.0 26.80 30.90
SYNA 170120C00030000 C 01/20/17 30.0 22.30 25.30
SYNA 170120C00035000 C 01/20/17 35.0 18.00 21.40
SYNA 170120C00040000 C 01/20/17 40.0 14.10 17.70
SYNA 170120C00045000 C 01/20/17 45.0 10.70 14.40
SYNA 170120C00050000 C 01/20/17 50.0 8.20 11.10
SYNA 170120C00055000 C 01/20/17 55.0 6.10 8.40
SYNA 170120C00060000 C 01/20/17 60.0 3.50 6.70
SYNA 170120C00065000 C 01/20/17 65.0 2.00 5.20
SYNA 170120C00070000 C 01/20/17 70.0 2.10 3.90
SYNA 170120C00075000 C 01/20/17 75.0 0.05 3.30
SYNA 170120C00080000 C 01/20/17 80.0 0.05 2.25
SYNA 170120C00085000 C 01/20/17 85.0 0.50 1.40
SYNA 170120C00090000 C 01/20/17 90.0 0.00 2.60
SYNA 170120C00095000 C 01/20/17 95.0 0.00 2.40
SYNA 170120C00100000 C 01/20/17 100.0 0.00 2.30
SYNA 170120C00105000 C 01/20/17 105.0 0.00 1.95
SYNA 170120C00110000 C 01/20/17 110.0 0.00 2.20
SYNA 170120C00115000 C 01/20/17 115.0 0.00 2.15
SYNA 170120C00120000 C 01/20/17 120.0 0.00 2.15
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 1.80
SYNA 170120P00030000 P 01/20/17 30.0 0.05 2.70
SYNA 170120P00035000 P 01/20/17 35.0 0.20 3.50
SYNA 170120P00040000 P 01/20/17 40.0 1.00 4.30
SYNA 170120P00045000 P 01/20/17 45.0 2.65 5.10
SYNA 170120P00050000 P 01/20/17 50.0 4.80 8.20
SYNA 170120P00055000 P 01/20/17 55.0 7.40 10.90
SYNA 170120P00060000 P 01/20/17 60.0 10.50 14.10
SYNA 170120P00065000 P 01/20/17 65.0 14.00 17.50
SYNA 170120P00070000 P 01/20/17 70.0 17.90 21.30
SYNA 170120P00075000 P 01/20/17 75.0 22.10 25.20
SYNA 170120P00080000 P 01/20/17 80.0 26.50 29.80
SYNA 170120P00085000 P 01/20/17 85.0 31.00 34.40
SYNA 170120P00090000 P 01/20/17 90.0 35.70 38.80
SYNA 170120P00095000 P 01/20/17 95.0 40.50 43.80
SYNA 170120P00100000 P 01/20/17 100.0 44.80 48.60
SYNA 170120P00105000 P 01/20/17 105.0 49.80 53.60
SYNA 170120P00110000 P 01/20/17 110.0 54.70 58.40
SYNA 170120P00115000 P 01/20/17 115.0 59.70 63.40
SYNA 170120P00120000 P 01/20/17 120.0 64.60 68.60
SYNA 170120P00125000 P 01/20/17 125.0 69.60 73.60
SYNA 170120P00130000 P 01/20/17 130.0 74.60 78.60
SYNA 170120P00135000 P 01/20/17 135.0 79.60 83.60
SYNA 170120P00140000 P 01/20/17 140.0 84.60 88.60
SYNA 170120P00145000 P 01/20/17 145.0 89.60 93.60
SYNA 170120P00150000 P 01/20/17 150.0 94.50 98.60
SYNA 180119C00025000 C 01/19/18 25.0 28.20 32.10
SYNA 180119C00030000 C 01/19/18 30.0 24.50 28.40
SYNA 180119C00035000 C 01/19/18 35.0 21.00 24.90
SYNA 180119C00040000 C 01/19/18 40.0 18.00 21.70
SYNA 180119C00045000 C 01/19/18 45.0 15.00 18.80
SYNA 180119C00050000 C 01/19/18 50.0 12.50 16.30
SYNA 180119C00055000 C 01/19/18 55.0 10.50 14.20
SYNA 180119C00060000 C 01/19/18 60.0 8.50 12.30
SYNA 180119C00065000 C 01/19/18 65.0 6.50 10.60
SYNA 180119C00070000 C 01/19/18 70.0 5.00 9.00
SYNA 180119C00075000 C 01/19/18 75.0 4.00 8.00
SYNA 180119C00080000 C 01/19/18 80.0 2.60 6.80
SYNA 180119C00085000 C 01/19/18 85.0 1.50 5.80
SYNA 180119C00090000 C 01/19/18 90.0 1.30 4.00
SYNA 180119C00095000 C 01/19/18 95.0 0.05 4.50
SYNA 180119C00100000 C 01/19/18 100.0 0.05 3.40
SYNA 180119C00105000 C 01/19/18 105.0 0.00 3.80
SYNA 180119C00110000 C 01/19/18 110.0 0.00 4.80
SYNA 180119C00115000 C 01/19/18 115.0 0.00 4.70
SYNA 180119C00120000 C 01/19/18 120.0 0.40 4.50
SYNA 180119C00125000 C 01/19/18 125.0 0.30 4.40
SYNA 180119C00130000 C 01/19/18 130.0 0.00 4.40
SYNA 180119C00135000 C 01/19/18 135.0 0.00 4.30
SYNA 180119P00025000 P 01/19/18 25.0 0.10 4.90
SYNA 180119P00030000 P 01/19/18 30.0 1.00 4.90
SYNA 180119P00035000 P 01/19/18 35.0 2.50 6.50
SYNA 180119P00040000 P 01/19/18 40.0 4.50 8.60
SYNA 180119P00045000 P 01/19/18 45.0 6.50 10.50
SYNA 180119P00050000 P 01/19/18 50.0 9.00 12.70
SYNA 180119P00055000 P 01/19/18 55.0 11.60 15.40
SYNA 180119P00060000 P 01/19/18 60.0 14.50 18.40
SYNA 180119P00065000 P 01/19/18 65.0 18.00 21.70
SYNA 180119P00070000 P 01/19/18 70.0 21.50 25.10
SYNA 180119P00075000 P 01/19/18 75.0 25.50 28.90
SYNA 180119P00080000 P 01/19/18 80.0 29.00 32.80
SYNA 180119P00085000 P 01/19/18 85.0 33.50 37.00
SYNA 180119P00090000 P 01/19/18 90.0 37.50 41.30
SYNA 180119P00095000 P 01/19/18 95.0 42.00 45.80
SYNA 180119P00100000 P 01/19/18 100.0 46.50 50.30
SYNA 180119P00105000 P 01/19/18 105.0 51.10 54.60
SYNA 180119P00110000 P 01/19/18 110.0 56.00 59.20
SYNA 180119P00115000 P 01/19/18 115.0 60.50 64.00
SYNA 180119P00120000 P 01/19/18 120.0 65.50 69.00
SYNA 180119P00125000 P 01/19/18 125.0 69.50 73.80
SYNA 180119P00130000 P 01/19/18 130.0 74.50 78.80
SYNA 180119P00135000 P 01/19/18 135.0 79.10 83.70

OPRA data is delayed 15 minutes.