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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-19)Premium Content

Synaptics Incorporated (SYNA)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 141220C00030000 C 12/20/14 30.0 36.00 39.80
SYNA 141220C00035000 C 12/20/14 35.0 31.10 34.80
SYNA 141220C00040000 C 12/20/14 40.0 26.30 30.20
SYNA 141220C00045000 C 12/20/14 45.0 21.70 25.30
SYNA 141220C00046000 C 12/20/14 46.0 20.50 23.70
SYNA 141220C00047000 C 12/20/14 47.0 19.20 23.30
SYNA 141220C00048000 C 12/20/14 48.0 18.10 22.00
SYNA 141220C00049000 C 12/20/14 49.0 17.30 21.40
SYNA 141220C00050000 C 12/20/14 50.0 16.70 19.60
SYNA 141220C00051000 C 12/20/14 51.0 15.40 19.40
SYNA 141220C00051500 C 12/20/14 51.5 15.00 18.80
SYNA 141220C00052000 C 12/20/14 52.0 14.40 18.30
SYNA 141220C00052500 C 12/20/14 52.5 13.90 17.90
SYNA 141220C00053000 C 12/20/14 53.0 13.90 16.70
SYNA 141220C00053500 C 12/20/14 53.5 13.20 16.20
SYNA 141220C00054000 C 12/20/14 54.0 12.80 16.10
SYNA 141220C00054500 C 12/20/14 54.5 12.30 15.80
SYNA 141220C00055000 C 12/20/14 55.0 12.00 14.70
SYNA 141220C00055500 C 12/20/14 55.5 11.00 14.20
SYNA 141220C00056000 C 12/20/14 56.0 10.70 13.40
SYNA 141220C00056500 C 12/20/14 56.5 10.20 13.20
SYNA 141220C00057000 C 12/20/14 57.0 9.60 11.70
SYNA 141220C00057500 C 12/20/14 57.5 9.00 12.20
SYNA 141220C00058000 C 12/20/14 58.0 8.60 10.70
SYNA 141220C00058500 C 12/20/14 58.5 8.00 11.20
SYNA 141220C00059000 C 12/20/14 59.0 8.00 10.60
SYNA 141220C00059500 C 12/20/14 59.5 7.50 10.10
SYNA 141220C00060000 C 12/20/14 60.0 6.80 8.60
SYNA 141220C00060500 C 12/20/14 60.5 6.50 9.10
SYNA 141220C00061000 C 12/20/14 61.0 6.00 8.60
SYNA 141220C00061500 C 12/20/14 61.5 5.50 8.10
SYNA 141220C00062000 C 12/20/14 62.0 5.00 7.60
SYNA 141220C00062500 C 12/20/14 62.5 4.50 7.20
SYNA 141220C00063000 C 12/20/14 63.0 4.90 5.70
SYNA 141220C00063500 C 12/20/14 63.5 3.40 5.40
SYNA 141220C00064000 C 12/20/14 64.0 3.10 5.20
SYNA 141220C00064500 C 12/20/14 64.5 2.40 5.20
SYNA 141220C00065000 C 12/20/14 65.0 2.85 3.60
SYNA 141220C00065500 C 12/20/14 65.5 1.60 3.30
SYNA 141220C00066000 C 12/20/14 66.0 1.90 2.75
SYNA 141220C00066500 C 12/20/14 66.5 1.40 2.20
SYNA 141220C00067000 C 12/20/14 67.0 0.60 1.75
SYNA 141220C00067500 C 12/20/14 67.5 0.45 1.80
SYNA 141220C00068000 C 12/20/14 68.0 0.20 0.70
SYNA 141220C00068500 C 12/20/14 68.5 0.05 0.65
SYNA 141220C00069000 C 12/20/14 69.0 0.00 1.00
SYNA 141220C00069500 C 12/20/14 69.5 0.00 0.70
SYNA 141220C00070000 C 12/20/14 70.0 0.00 0.20
SYNA 141220C00070500 C 12/20/14 70.5 0.00 0.55
SYNA 141220C00071000 C 12/20/14 71.0 0.00 0.30
SYNA 141220C00071500 C 12/20/14 71.5 0.00 0.50
SYNA 141220C00072000 C 12/20/14 72.0 0.00 0.30
SYNA 141220C00073000 C 12/20/14 73.0 0.00 0.05
SYNA 141220C00074000 C 12/20/14 74.0 0.00 0.50
SYNA 141220C00075000 C 12/20/14 75.0 0.00 0.20
SYNA 141220C00080000 C 12/20/14 80.0 0.00 0.05
SYNA 141220C00085000 C 12/20/14 85.0 0.00 0.50
SYNA 141220C00090000 C 12/20/14 90.0 0.00 0.05
SYNA 141220C00095000 C 12/20/14 95.0 0.00 0.05
SYNA 141220C00100000 C 12/20/14 100.0 0.00 0.50
SYNA 141220C00105000 C 12/20/14 105.0 0.00 0.20
SYNA 141220C00110000 C 12/20/14 110.0 0.00 0.25
SYNA 141220C00115000 C 12/20/14 115.0 0.00 0.50
SYNA 141220C00120000 C 12/20/14 120.0 0.00 0.30
SYNA 141220C00125000 C 12/20/14 125.0 0.00 0.30
SYNA 141220C00130000 C 12/20/14 130.0 0.00 0.35
SYNA 141220C00135000 C 12/20/14 135.0 0.00 0.20
SYNA 141220P00030000 P 12/20/14 30.0 0.00 0.20
SYNA 141220P00035000 P 12/20/14 35.0 0.00 0.20
SYNA 141220P00040000 P 12/20/14 40.0 0.00 0.30
SYNA 141220P00045000 P 12/20/14 45.0 0.00 0.20
SYNA 141220P00046000 P 12/20/14 46.0 0.00 0.50
SYNA 141220P00047000 P 12/20/14 47.0 0.00 0.50
SYNA 141220P00048000 P 12/20/14 48.0 0.00 0.50
SYNA 141220P00049000 P 12/20/14 49.0 0.00 0.50
SYNA 141220P00050000 P 12/20/14 50.0 0.00 0.05
SYNA 141220P00051000 P 12/20/14 51.0 0.00 0.30
SYNA 141220P00051500 P 12/20/14 51.5 0.00 0.35
SYNA 141220P00052000 P 12/20/14 52.0 0.00 0.50
SYNA 141220P00052500 P 12/20/14 52.5 0.00 0.50
SYNA 141220P00053000 P 12/20/14 53.0 0.00 0.50
SYNA 141220P00053500 P 12/20/14 53.5 0.00 0.55
SYNA 141220P00054000 P 12/20/14 54.0 0.00 0.50
SYNA 141220P00054500 P 12/20/14 54.5 0.00 0.60
SYNA 141220P00055000 P 12/20/14 55.0 0.00 0.65
SYNA 141220P00055500 P 12/20/14 55.5 0.00 1.80
SYNA 141220P00056000 P 12/20/14 56.0 0.00 0.55
SYNA 141220P00056500 P 12/20/14 56.5 0.00 0.55
SYNA 141220P00057000 P 12/20/14 57.0 0.00 0.95
SYNA 141220P00057500 P 12/20/14 57.5 0.00 0.25
SYNA 141220P00058000 P 12/20/14 58.0 0.00 1.10
SYNA 141220P00058500 P 12/20/14 58.5 0.00 2.20
SYNA 141220P00059000 P 12/20/14 59.0 0.00 1.35
SYNA 141220P00059500 P 12/20/14 59.5 0.00 2.65
SYNA 141220P00060000 P 12/20/14 60.0 0.00 0.15
SYNA 141220P00060500 P 12/20/14 60.5 0.00 1.75
SYNA 141220P00061000 P 12/20/14 61.0 0.00 0.55
SYNA 141220P00061500 P 12/20/14 61.5 0.00 0.10
SYNA 141220P00062000 P 12/20/14 62.0 0.00 0.55
SYNA 141220P00062500 P 12/20/14 62.5 0.00 2.35
SYNA 141220P00063000 P 12/20/14 63.0 0.00 0.75
SYNA 141220P00063500 P 12/20/14 63.5 0.00 2.70
SYNA 141220P00064000 P 12/20/14 64.0 0.00 0.30
SYNA 141220P00064500 P 12/20/14 64.5 0.00 0.50
SYNA 141220P00065000 P 12/20/14 65.0 0.00 0.45
SYNA 141220P00065500 P 12/20/14 65.5 0.00 3.50
SYNA 141220P00066000 P 12/20/14 66.0 0.00 0.30
SYNA 141220P00066500 P 12/20/14 66.5 0.00 0.40
SYNA 141220P00067000 P 12/20/14 67.0 0.00 0.55
SYNA 141220P00067500 P 12/20/14 67.5 0.00 0.55
SYNA 141220P00068000 P 12/20/14 68.0 0.05 0.60
SYNA 141220P00068500 P 12/20/14 68.5 0.00 1.10
SYNA 141220P00069000 P 12/20/14 69.0 0.60 2.00
SYNA 141220P00069500 P 12/20/14 69.5 1.05 2.45
SYNA 141220P00070000 P 12/20/14 70.0 1.55 2.65
SYNA 141220P00070500 P 12/20/14 70.5 2.05 3.60
SYNA 141220P00071000 P 12/20/14 71.0 1.50 4.10
SYNA 141220P00071500 P 12/20/14 71.5 2.00 4.50
SYNA 141220P00072000 P 12/20/14 72.0 3.10 5.30
SYNA 141220P00073000 P 12/20/14 73.0 4.10 6.00
SYNA 141220P00074000 P 12/20/14 74.0 5.10 7.00
SYNA 141220P00075000 P 12/20/14 75.0 6.50 7.90
SYNA 141220P00080000 P 12/20/14 80.0 11.20 12.90
SYNA 141220P00085000 P 12/20/14 85.0 14.70 18.20
SYNA 141220P00090000 P 12/20/14 90.0 20.40 23.00
SYNA 141220P00095000 P 12/20/14 95.0 25.30 28.80
SYNA 141220P00100000 P 12/20/14 100.0 29.70 33.60
SYNA 141220P00105000 P 12/20/14 105.0 34.80 38.90
SYNA 141220P00110000 P 12/20/14 110.0 39.70 44.10
SYNA 141220P00115000 P 12/20/14 115.0 44.70 49.10
SYNA 141220P00120000 P 12/20/14 120.0 49.70 54.00
SYNA 141220P00125000 P 12/20/14 125.0 54.70 59.00
SYNA 141220P00130000 P 12/20/14 130.0 59.60 64.10
SYNA 141220P00135000 P 12/20/14 135.0 64.80 68.90
SYNA 141226C00035000 C 12/26/14 35.0 31.30 35.00
SYNA 141226C00040000 C 12/26/14 40.0 26.80 29.80
SYNA 141226C00045000 C 12/26/14 45.0 21.70 24.80
SYNA 141226C00046000 C 12/26/14 46.0 20.30 23.70
SYNA 141226C00047000 C 12/26/14 47.0 19.10 22.70
SYNA 141226C00048000 C 12/26/14 48.0 18.90 21.70
SYNA 141226C00049000 C 12/26/14 49.0 17.60 20.70
SYNA 141226C00050000 C 12/26/14 50.0 16.40 19.70
SYNA 141226C00051000 C 12/26/14 51.0 15.90 18.70
SYNA 141226C00052000 C 12/26/14 52.0 14.90 17.70
SYNA 141226C00053000 C 12/26/14 53.0 14.00 16.70
SYNA 141226C00054000 C 12/26/14 54.0 13.00 15.80
SYNA 141226C00055000 C 12/26/14 55.0 12.00 14.80
SYNA 141226C00055500 C 12/26/14 55.5 11.50 14.30
SYNA 141226C00056000 C 12/26/14 56.0 11.00 13.80
SYNA 141226C00056500 C 12/26/14 56.5 10.40 13.20
SYNA 141226C00057000 C 12/26/14 57.0 10.00 12.80
SYNA 141226C00057500 C 12/26/14 57.5 9.50 12.30
SYNA 141226C00058000 C 12/26/14 58.0 9.00 11.80
SYNA 141226C00058500 C 12/26/14 58.5 8.50 11.20
SYNA 141226C00059000 C 12/26/14 59.0 8.00 10.80
SYNA 141226C00059500 C 12/26/14 59.5 7.50 10.10
SYNA 141226C00060000 C 12/26/14 60.0 7.10 9.70
SYNA 141226C00060500 C 12/26/14 60.5 6.50 9.30
SYNA 141226C00061000 C 12/26/14 61.0 6.00 8.80
SYNA 141226C00061500 C 12/26/14 61.5 5.60 8.30
SYNA 141226C00062000 C 12/26/14 62.0 5.10 7.90
SYNA 141226C00062500 C 12/26/14 62.5 4.80 7.50
SYNA 141226C00063000 C 12/26/14 63.0 4.20 7.00
SYNA 141226C00063500 C 12/26/14 63.5 3.90 6.60
SYNA 141226C00064000 C 12/26/14 64.0 3.20 6.00
SYNA 141226C00064500 C 12/26/14 64.5 3.00 5.70
SYNA 141226C00065000 C 12/26/14 65.0 3.20 5.30
SYNA 141226C00065500 C 12/26/14 65.5 2.45 3.80
SYNA 141226C00066000 C 12/26/14 66.0 2.00 3.30
SYNA 141226C00066500 C 12/26/14 66.5 1.90 2.75
SYNA 141226C00067000 C 12/26/14 67.0 1.55 2.25
SYNA 141226C00067500 C 12/26/14 67.5 1.00 2.00
SYNA 141226C00068000 C 12/26/14 68.0 1.20 1.65
SYNA 141226C00068500 C 12/26/14 68.5 0.75 1.40
SYNA 141226C00069000 C 12/26/14 69.0 0.75 1.10
SYNA 141226C00069500 C 12/26/14 69.5 0.65 0.90
SYNA 141226C00070000 C 12/26/14 70.0 0.50 0.90
SYNA 141226C00070500 C 12/26/14 70.5 0.40 1.00
SYNA 141226C00071000 C 12/26/14 71.0 0.30 1.40
SYNA 141226C00071500 C 12/26/14 71.5 0.25 0.95
SYNA 141226C00072000 C 12/26/14 72.0 0.10 0.95
SYNA 141226C00072500 C 12/26/14 72.5 0.05 1.45
SYNA 141226C00073000 C 12/26/14 73.0 0.05 1.40
SYNA 141226C00073500 C 12/26/14 73.5 0.00 1.40
SYNA 141226C00074000 C 12/26/14 74.0 0.00 1.25
SYNA 141226C00074500 C 12/26/14 74.5 0.00 1.20
SYNA 141226C00075000 C 12/26/14 75.0 0.00 1.05
SYNA 141226C00076000 C 12/26/14 76.0 0.00 1.10
SYNA 141226C00077000 C 12/26/14 77.0 0.00 1.00
SYNA 141226C00078000 C 12/26/14 78.0 0.00 0.90
SYNA 141226C00079000 C 12/26/14 79.0 0.00 0.80
SYNA 141226C00080000 C 12/26/14 80.0 0.00 1.20
SYNA 141226C00081000 C 12/26/14 81.0 0.00 0.70
SYNA 141226C00082000 C 12/26/14 82.0 0.00 0.65
SYNA 141226C00083000 C 12/26/14 83.0 0.00 0.55
SYNA 141226C00084000 C 12/26/14 84.0 0.00 0.55
SYNA 141226C00085000 C 12/26/14 85.0 0.00 0.45
SYNA 141226C00090000 C 12/26/14 90.0 0.00 0.30
SYNA 141226C00095000 C 12/26/14 95.0 0.00 0.25
SYNA 141226C00100000 C 12/26/14 100.0 0.00 0.20
SYNA 141226P00035000 P 12/26/14 35.0 0.00 0.05
SYNA 141226P00040000 P 12/26/14 40.0 0.00 0.50
SYNA 141226P00045000 P 12/26/14 45.0 0.00 0.25
SYNA 141226P00046000 P 12/26/14 46.0 0.00 0.50
SYNA 141226P00047000 P 12/26/14 47.0 0.00 0.50
SYNA 141226P00048000 P 12/26/14 48.0 0.00 0.20
SYNA 141226P00049000 P 12/26/14 49.0 0.00 0.20
SYNA 141226P00050000 P 12/26/14 50.0 0.00 0.25
SYNA 141226P00051000 P 12/26/14 51.0 0.00 0.25
SYNA 141226P00052000 P 12/26/14 52.0 0.00 0.30
SYNA 141226P00053000 P 12/26/14 53.0 0.00 0.30
SYNA 141226P00054000 P 12/26/14 54.0 0.00 0.55
SYNA 141226P00055000 P 12/26/14 55.0 0.00 1.80
SYNA 141226P00055500 P 12/26/14 55.5 0.00 0.50
SYNA 141226P00056000 P 12/26/14 56.0 0.00 0.50
SYNA 141226P00056500 P 12/26/14 56.5 0.00 1.80
SYNA 141226P00057000 P 12/26/14 57.0 0.00 0.55
SYNA 141226P00057500 P 12/26/14 57.5 0.00 1.80
SYNA 141226P00058000 P 12/26/14 58.0 0.00 0.65
SYNA 141226P00058500 P 12/26/14 58.5 0.00 0.70
SYNA 141226P00059000 P 12/26/14 59.0 0.00 0.75
SYNA 141226P00059500 P 12/26/14 59.5 0.00 0.85
SYNA 141226P00060000 P 12/26/14 60.0 0.00 0.90
SYNA 141226P00060500 P 12/26/14 60.5 0.00 1.00
SYNA 141226P00061000 P 12/26/14 61.0 0.00 0.50
SYNA 141226P00061500 P 12/26/14 61.5 0.00 1.10
SYNA 141226P00062000 P 12/26/14 62.0 0.00 1.20
SYNA 141226P00062500 P 12/26/14 62.5 0.00 0.50
SYNA 141226P00063000 P 12/26/14 63.0 0.00 0.50
SYNA 141226P00063500 P 12/26/14 63.5 0.00 1.40
SYNA 141226P00064000 P 12/26/14 64.0 0.00 1.05
SYNA 141226P00064500 P 12/26/14 64.5 0.25 0.60
SYNA 141226P00065000 P 12/26/14 65.0 0.30 0.45
SYNA 141226P00065500 P 12/26/14 65.5 0.35 0.70
SYNA 141226P00066000 P 12/26/14 66.0 0.45 0.75
SYNA 141226P00066500 P 12/26/14 66.5 0.30 0.90
SYNA 141226P00067000 P 12/26/14 67.0 0.60 0.90
SYNA 141226P00067500 P 12/26/14 67.5 0.35 1.10
SYNA 141226P00068000 P 12/26/14 68.0 0.60 1.45
SYNA 141226P00068500 P 12/26/14 68.5 0.00 1.70
SYNA 141226P00069000 P 12/26/14 69.0 1.45 1.95
SYNA 141226P00069500 P 12/26/14 69.5 1.20 2.95
SYNA 141226P00070000 P 12/26/14 70.0 2.25 3.40
SYNA 141226P00070500 P 12/26/14 70.5 1.20 3.80
SYNA 141226P00071000 P 12/26/14 71.0 1.70 4.80
SYNA 141226P00071500 P 12/26/14 71.5 2.65 4.80
SYNA 141226P00072000 P 12/26/14 72.0 2.50 5.20
SYNA 141226P00072500 P 12/26/14 72.5 3.00 5.80
SYNA 141226P00073000 P 12/26/14 73.0 3.50 6.30
SYNA 141226P00073500 P 12/26/14 73.5 4.00 6.80
SYNA 141226P00074000 P 12/26/14 74.0 5.40 7.20
SYNA 141226P00074500 P 12/26/14 74.5 5.90 7.80
SYNA 141226P00075000 P 12/26/14 75.0 5.40 8.30
SYNA 141226P00076000 P 12/26/14 76.0 6.50 9.30
SYNA 141226P00077000 P 12/26/14 77.0 7.50 10.20
SYNA 141226P00078000 P 12/26/14 78.0 8.50 11.20
SYNA 141226P00079000 P 12/26/14 79.0 9.50 12.50
SYNA 141226P00080000 P 12/26/14 80.0 10.40 13.50
SYNA 141226P00081000 P 12/26/14 81.0 11.40 14.20
SYNA 141226P00082000 P 12/26/14 82.0 12.30 15.40
SYNA 141226P00083000 P 12/26/14 83.0 13.40 16.40
SYNA 141226P00084000 P 12/26/14 84.0 14.40 17.40
SYNA 141226P00085000 P 12/26/14 85.0 15.40 18.10
SYNA 141226P00090000 P 12/26/14 90.0 20.40 23.40
SYNA 141226P00095000 P 12/26/14 95.0 24.80 28.80
SYNA 141226P00100000 P 12/26/14 100.0 30.30 33.20
SYNA 150102C00040000 C 01/02/15 40.0 26.60 29.70
SYNA 150102C00045000 C 01/02/15 45.0 20.90 24.70
SYNA 150102C00050000 C 01/02/15 50.0 16.70 19.80
SYNA 150102C00055000 C 01/02/15 55.0 11.70 14.80
SYNA 150102C00055500 C 01/02/15 55.5 11.30 14.30
SYNA 150102C00056000 C 01/02/15 56.0 10.70 13.80
SYNA 150102C00056500 C 01/02/15 56.5 10.30 13.30
SYNA 150102C00057000 C 01/02/15 57.0 9.90 12.80
SYNA 150102C00057500 C 01/02/15 57.5 9.20 12.40
SYNA 150102C00058000 C 01/02/15 58.0 8.90 11.90
SYNA 150102C00058500 C 01/02/15 58.5 8.50 11.40
SYNA 150102C00059000 C 01/02/15 59.0 8.00 10.90
SYNA 150102C00059500 C 01/02/15 59.5 7.50 10.40
SYNA 150102C00060000 C 01/02/15 60.0 7.10 10.00
SYNA 150102C00060500 C 01/02/15 60.5 6.80 9.50
SYNA 150102C00061000 C 01/02/15 61.0 6.10 9.10
SYNA 150102C00061500 C 01/02/15 61.5 6.00 8.70
SYNA 150102C00062000 C 01/02/15 62.0 5.60 8.20
SYNA 150102C00062500 C 01/02/15 62.5 5.20 7.80
SYNA 150102C00063000 C 01/02/15 63.0 4.80 7.40
SYNA 150102C00063500 C 01/02/15 63.5 4.20 7.00
SYNA 150102C00064000 C 01/02/15 64.0 3.90 6.60
SYNA 150102C00064500 C 01/02/15 64.5 3.60 5.20
SYNA 150102C00065000 C 01/02/15 65.0 3.60 4.40
SYNA 150102C00065500 C 01/02/15 65.5 3.40 5.20
SYNA 150102C00066000 C 01/02/15 66.0 2.50 3.80
SYNA 150102C00066500 C 01/02/15 66.5 1.85 3.30
SYNA 150102C00067000 C 01/02/15 67.0 2.35 2.95
SYNA 150102C00067500 C 01/02/15 67.5 2.15 2.60
SYNA 150102C00068000 C 01/02/15 68.0 1.85 2.30
SYNA 150102C00068500 C 01/02/15 68.5 1.60 2.05
SYNA 150102C00069000 C 01/02/15 69.0 1.35 1.90
SYNA 150102C00069500 C 01/02/15 69.5 1.15 1.55
SYNA 150102C00070000 C 01/02/15 70.0 1.00 1.30
SYNA 150102C00070500 C 01/02/15 70.5 0.90 1.20
SYNA 150102C00071000 C 01/02/15 71.0 0.75 1.00
SYNA 150102C00071500 C 01/02/15 71.5 0.65 0.90
SYNA 150102C00072000 C 01/02/15 72.0 0.55 0.90
SYNA 150102C00072500 C 01/02/15 72.5 0.40 1.05
SYNA 150102C00073000 C 01/02/15 73.0 0.30 2.55
SYNA 150102C00074000 C 01/02/15 74.0 0.00 3.10
SYNA 150102C00075000 C 01/02/15 75.0 0.00 1.05
SYNA 150102C00080000 C 01/02/15 80.0 0.00 0.75
SYNA 150102C00085000 C 01/02/15 85.0 0.00 1.95
SYNA 150102C00090000 C 01/02/15 90.0 0.00 1.80
SYNA 150102P00040000 P 01/02/15 40.0 0.00 0.50
SYNA 150102P00045000 P 01/02/15 45.0 0.00 0.35
SYNA 150102P00050000 P 01/02/15 50.0 0.00 0.30
SYNA 150102P00055000 P 01/02/15 55.0 0.00 0.55
SYNA 150102P00055500 P 01/02/15 55.5 0.00 1.85
SYNA 150102P00056000 P 01/02/15 56.0 0.00 0.60
SYNA 150102P00056500 P 01/02/15 56.5 0.00 0.60
SYNA 150102P00057000 P 01/02/15 57.0 0.00 0.65
SYNA 150102P00057500 P 01/02/15 57.5 0.00 1.90
SYNA 150102P00058000 P 01/02/15 58.0 0.00 0.75
SYNA 150102P00058500 P 01/02/15 58.5 0.00 0.80
SYNA 150102P00059000 P 01/02/15 59.0 0.00 0.85
SYNA 150102P00059500 P 01/02/15 59.5 0.00 0.90
SYNA 150102P00060000 P 01/02/15 60.0 0.00 0.95
SYNA 150102P00060500 P 01/02/15 60.5 0.00 2.05
SYNA 150102P00061000 P 01/02/15 61.0 0.00 1.10
SYNA 150102P00061500 P 01/02/15 61.5 0.00 0.65
SYNA 150102P00062000 P 01/02/15 62.0 0.00 1.25
SYNA 150102P00062500 P 01/02/15 62.5 0.00 1.35
SYNA 150102P00063000 P 01/02/15 63.0 0.35 1.05
SYNA 150102P00063500 P 01/02/15 63.5 0.50 0.95
SYNA 150102P00064000 P 01/02/15 64.0 0.55 1.00
SYNA 150102P00064500 P 01/02/15 64.5 0.60 1.00
SYNA 150102P00065000 P 01/02/15 65.0 0.70 1.00
SYNA 150102P00065500 P 01/02/15 65.5 0.80 1.45
SYNA 150102P00066000 P 01/02/15 66.0 0.00 2.25
SYNA 150102P00066500 P 01/02/15 66.5 0.00 2.60
SYNA 150102P00067000 P 01/02/15 67.0 0.00 2.80
SYNA 150102P00067500 P 01/02/15 67.5 0.10 3.20
SYNA 150102P00068000 P 01/02/15 68.0 1.65 2.20
SYNA 150102P00068500 P 01/02/15 68.5 1.85 2.25
SYNA 150102P00069000 P 01/02/15 69.0 2.10 2.75
SYNA 150102P00069500 P 01/02/15 69.5 2.40 3.10
SYNA 150102P00070000 P 01/02/15 70.0 2.65 3.50
SYNA 150102P00070500 P 01/02/15 70.5 3.10 3.80
SYNA 150102P00071000 P 01/02/15 71.0 3.40 4.40
SYNA 150102P00071500 P 01/02/15 71.5 2.50 5.20
SYNA 150102P00072000 P 01/02/15 72.0 3.00 5.50
SYNA 150102P00072500 P 01/02/15 72.5 3.30 5.90
SYNA 150102P00073000 P 01/02/15 73.0 3.70 6.40
SYNA 150102P00074000 P 01/02/15 74.0 4.60 7.50
SYNA 150102P00075000 P 01/02/15 75.0 5.50 8.50
SYNA 150102P00080000 P 01/02/15 80.0 10.40 13.30
SYNA 150102P00085000 P 01/02/15 85.0 15.30 18.50
SYNA 150102P00090000 P 01/02/15 90.0 20.40 23.40
SYNA 150109C00040000 C 01/09/15 40.0 26.90 29.80
SYNA 150109C00045000 C 01/09/15 45.0 21.90 24.80
SYNA 150109C00050000 C 01/09/15 50.0 17.00 19.80
SYNA 150109C00055000 C 01/09/15 55.0 12.10 14.90
SYNA 150109C00056000 C 01/09/15 56.0 11.10 14.00
SYNA 150109C00056500 C 01/09/15 56.5 10.60 13.50
SYNA 150109C00057000 C 01/09/15 57.0 10.20 13.00
SYNA 150109C00057500 C 01/09/15 57.5 9.70 12.60
SYNA 150109C00058000 C 01/09/15 58.0 9.30 12.20
SYNA 150109C00058500 C 01/09/15 58.5 8.80 11.60
SYNA 150109C00059000 C 01/09/15 59.0 8.60 11.20
SYNA 150109C00059500 C 01/09/15 59.5 8.00 10.90
SYNA 150109C00060000 C 01/09/15 60.0 7.40 10.50
SYNA 150109C00060500 C 01/09/15 60.5 6.90 9.60
SYNA 150109C00061000 C 01/09/15 61.0 6.50 9.60
SYNA 150109C00061500 C 01/09/15 61.5 6.50 9.20
SYNA 150109C00062000 C 01/09/15 62.0 5.60 7.70
SYNA 150109C00062500 C 01/09/15 62.5 5.60 7.20
SYNA 150109C00063000 C 01/09/15 63.0 4.70 6.70
SYNA 150109C00063500 C 01/09/15 63.5 4.90 6.20
SYNA 150109C00064000 C 01/09/15 64.0 4.40 5.80
SYNA 150109C00064500 C 01/09/15 64.5 4.00 5.40
SYNA 150109C00065000 C 01/09/15 65.0 3.50 5.00
SYNA 150109C00065500 C 01/09/15 65.5 2.60 4.60
SYNA 150109C00066000 C 01/09/15 66.0 3.60 4.20
SYNA 150109C00066500 C 01/09/15 66.5 3.30 3.80
SYNA 150109C00067000 C 01/09/15 67.0 3.00 3.50
SYNA 150109C00067500 C 01/09/15 67.5 2.75 3.20
SYNA 150109C00068000 C 01/09/15 68.0 2.05 3.10
SYNA 150109C00068500 C 01/09/15 68.5 1.30 2.75
SYNA 150109C00069000 C 01/09/15 69.0 1.70 2.45
SYNA 150109C00069500 C 01/09/15 69.5 1.80 2.20
SYNA 150109C00070000 C 01/09/15 70.0 1.60 2.05
SYNA 150109C00070500 C 01/09/15 70.5 1.40 1.75
SYNA 150109C00071000 C 01/09/15 71.0 1.30 1.55
SYNA 150109C00071500 C 01/09/15 71.5 1.15 1.40
SYNA 150109C00072000 C 01/09/15 72.0 0.95 1.50
SYNA 150109C00072500 C 01/09/15 72.5 0.90 1.25
SYNA 150109C00073000 C 01/09/15 73.0 0.80 1.45
SYNA 150109C00074000 C 01/09/15 74.0 0.60 2.60
SYNA 150109C00075000 C 01/09/15 75.0 0.00 1.05
SYNA 150109C00080000 C 01/09/15 80.0 0.00 1.10
SYNA 150109C00085000 C 01/09/15 85.0 0.00 0.95
SYNA 150109P00040000 P 01/09/15 40.0 0.00 0.50
SYNA 150109P00045000 P 01/09/15 45.0 0.00 0.30
SYNA 150109P00050000 P 01/09/15 50.0 0.00 0.50
SYNA 150109P00055000 P 01/09/15 55.0 0.00 1.90
SYNA 150109P00056000 P 01/09/15 56.0 0.00 0.70
SYNA 150109P00056500 P 01/09/15 56.5 0.00 0.70
SYNA 150109P00057000 P 01/09/15 57.0 0.00 2.00
SYNA 150109P00057500 P 01/09/15 57.5 0.00 0.85
SYNA 150109P00058000 P 01/09/15 58.0 0.00 0.90
SYNA 150109P00058500 P 01/09/15 58.5 0.00 2.05
SYNA 150109P00059000 P 01/09/15 59.0 0.00 0.95
SYNA 150109P00059500 P 01/09/15 59.5 0.00 1.05
SYNA 150109P00060000 P 01/09/15 60.0 0.20 0.70
SYNA 150109P00060500 P 01/09/15 60.5 0.00 0.85
SYNA 150109P00061000 P 01/09/15 61.0 0.00 1.30
SYNA 150109P00061500 P 01/09/15 61.5 0.00 1.40
SYNA 150109P00062000 P 01/09/15 62.0 0.60 0.95
SYNA 150109P00062500 P 01/09/15 62.5 0.70 0.90
SYNA 150109P00063000 P 01/09/15 63.0 0.75 1.00
SYNA 150109P00063500 P 01/09/15 63.5 0.85 1.10
SYNA 150109P00064000 P 01/09/15 64.0 0.95 1.20
SYNA 150109P00064500 P 01/09/15 64.5 1.05 1.30
SYNA 150109P00065000 P 01/09/15 65.0 1.15 1.45
SYNA 150109P00065500 P 01/09/15 65.5 1.25 1.60
SYNA 150109P00066000 P 01/09/15 66.0 1.40 1.75
SYNA 150109P00066500 P 01/09/15 66.5 1.55 1.90
SYNA 150109P00067000 P 01/09/15 67.0 1.75 2.10
SYNA 150109P00067500 P 01/09/15 67.5 1.95 2.30
SYNA 150109P00068000 P 01/09/15 68.0 2.20 2.55
SYNA 150109P00068500 P 01/09/15 68.5 2.40 2.80
SYNA 150109P00069000 P 01/09/15 69.0 2.30 3.40
SYNA 150109P00069500 P 01/09/15 69.5 3.00 3.40
SYNA 150109P00070000 P 01/09/15 70.0 3.30 3.70
SYNA 150109P00070500 P 01/09/15 70.5 3.60 4.70
SYNA 150109P00071000 P 01/09/15 71.0 4.00 5.50
SYNA 150109P00071500 P 01/09/15 71.5 4.20 4.80
SYNA 150109P00072000 P 01/09/15 72.0 4.30 6.60
SYNA 150109P00072500 P 01/09/15 72.5 4.90 6.50
SYNA 150109P00073000 P 01/09/15 73.0 4.10 6.90
SYNA 150109P00074000 P 01/09/15 74.0 5.00 7.80
SYNA 150109P00075000 P 01/09/15 75.0 5.90 8.80
SYNA 150109P00080000 P 01/09/15 80.0 10.60 13.50
SYNA 150109P00085000 P 01/09/15 85.0 15.50 18.60
SYNA 150117C00020000 C 01/17/15 20.0 46.20 49.90
SYNA 150117C00023000 C 01/17/15 23.0 43.20 47.20
SYNA 150117C00025000 C 01/17/15 25.0 41.20 45.40
SYNA 150117C00028000 C 01/17/15 28.0 38.70 42.30
SYNA 150117C00030000 C 01/17/15 30.0 36.30 40.30
SYNA 150117C00033000 C 01/17/15 33.0 33.70 37.20
SYNA 150117C00035000 C 01/17/15 35.0 31.40 35.00
SYNA 150117C00037000 C 01/17/15 37.0 30.10 32.80
SYNA 150117C00040000 C 01/17/15 40.0 27.10 29.80
SYNA 150117C00042000 C 01/17/15 42.0 25.10 27.80
SYNA 150117C00045000 C 01/17/15 45.0 22.10 24.80
SYNA 150117C00047000 C 01/17/15 47.0 20.20 22.80
SYNA 150117C00050000 C 01/17/15 50.0 17.20 18.60
SYNA 150117C00055000 C 01/17/15 55.0 12.30 15.00
SYNA 150117C00060000 C 01/17/15 60.0 7.90 10.60
SYNA 150117C00065000 C 01/17/15 65.0 4.80 5.30
SYNA 150117C00070000 C 01/17/15 70.0 2.10 2.40
SYNA 150117C00075000 C 01/17/15 75.0 0.75 0.90
SYNA 150117C00080000 C 01/17/15 80.0 0.15 0.45
SYNA 150117C00085000 C 01/17/15 85.0 0.05 0.30
SYNA 150117C00090000 C 01/17/15 90.0 0.00 0.85
SYNA 150117C00095000 C 01/17/15 95.0 0.00 0.60
SYNA 150117C00100000 C 01/17/15 100.0 0.00 0.30
SYNA 150117C00105000 C 01/17/15 105.0 0.00 0.50
SYNA 150117C00110000 C 01/17/15 110.0 0.00 0.50
SYNA 150117C00115000 C 01/17/15 115.0 0.00 0.50
SYNA 150117C00120000 C 01/17/15 120.0 0.00 0.50
SYNA 150117C00125000 C 01/17/15 125.0 0.00 0.50
SYNA 150117C00130000 C 01/17/15 130.0 0.00 0.50
SYNA 150117C00135000 C 01/17/15 135.0 0.00 0.50
SYNA 150117P00020000 P 01/17/15 20.0 0.00 0.35
SYNA 150117P00023000 P 01/17/15 23.0 0.00 0.40
SYNA 150117P00025000 P 01/17/15 25.0 0.00 0.25
SYNA 150117P00028000 P 01/17/15 28.0 0.00 0.35
SYNA 150117P00030000 P 01/17/15 30.0 0.00 0.50
SYNA 150117P00033000 P 01/17/15 33.0 0.00 0.50
SYNA 150117P00035000 P 01/17/15 35.0 0.00 0.50
SYNA 150117P00037000 P 01/17/15 37.0 0.00 0.30
SYNA 150117P00040000 P 01/17/15 40.0 0.00 0.50
SYNA 150117P00042000 P 01/17/15 42.0 0.00 0.50
SYNA 150117P00045000 P 01/17/15 45.0 0.00 0.25
SYNA 150117P00047000 P 01/17/15 47.0 0.00 0.30
SYNA 150117P00050000 P 01/17/15 50.0 0.00 0.45
SYNA 150117P00055000 P 01/17/15 55.0 0.25 0.80
SYNA 150117P00060000 P 01/17/15 60.0 0.60 0.70
SYNA 150117P00065000 P 01/17/15 65.0 1.55 1.80
SYNA 150117P00070000 P 01/17/15 70.0 3.80 4.20
SYNA 150117P00075000 P 01/17/15 75.0 7.30 9.10
SYNA 150117P00080000 P 01/17/15 80.0 10.60 13.40
SYNA 150117P00085000 P 01/17/15 85.0 15.40 18.20
SYNA 150117P00090000 P 01/17/15 90.0 20.30 23.10
SYNA 150117P00095000 P 01/17/15 95.0 25.40 28.50
SYNA 150117P00100000 P 01/17/15 100.0 30.40 33.40
SYNA 150117P00105000 P 01/17/15 105.0 35.30 38.30
SYNA 150117P00110000 P 01/17/15 110.0 39.80 44.00
SYNA 150117P00115000 P 01/17/15 115.0 44.70 48.30
SYNA 150117P00120000 P 01/17/15 120.0 49.60 53.40
SYNA 150117P00125000 P 01/17/15 125.0 54.80 59.10
SYNA 150117P00130000 P 01/17/15 130.0 59.90 64.00
SYNA 150117P00135000 P 01/17/15 135.0 65.20 69.10
SYNA 150123C00040000 C 01/23/15 40.0 26.60 29.80
SYNA 150123C00045000 C 01/23/15 45.0 21.90 24.90
SYNA 150123C00050000 C 01/23/15 50.0 17.10 20.10
SYNA 150123C00054000 C 01/23/15 54.0 13.40 16.40
SYNA 150123C00055000 C 01/23/15 55.0 12.80 15.60
SYNA 150123C00056000 C 01/23/15 56.0 11.80 14.70
SYNA 150123C00056500 C 01/23/15 56.5 11.40 14.30
SYNA 150123C00057000 C 01/23/15 57.0 11.00 13.80
SYNA 150123C00057500 C 01/23/15 57.5 10.40 13.40
SYNA 150123C00058000 C 01/23/15 58.0 10.30 13.00
SYNA 150123C00058500 C 01/23/15 58.5 9.70 12.60
SYNA 150123C00059000 C 01/23/15 59.0 9.40 12.20
SYNA 150123C00059500 C 01/23/15 59.5 9.10 11.80
SYNA 150123C00060000 C 01/23/15 60.0 8.40 11.40
SYNA 150123C00060500 C 01/23/15 60.5 8.00 11.00
SYNA 150123C00061000 C 01/23/15 61.0 7.50 10.60
SYNA 150123C00061500 C 01/23/15 61.5 7.10 10.30
SYNA 150123C00062000 C 01/23/15 62.0 7.00 9.90
SYNA 150123C00062500 C 01/23/15 62.5 6.90 9.40
SYNA 150123C00063000 C 01/23/15 63.0 6.10 9.20
SYNA 150123C00063500 C 01/23/15 63.5 6.10 8.80
SYNA 150123C00064000 C 01/23/15 64.0 5.20 8.70
SYNA 150123C00064500 C 01/23/15 64.5 5.40 8.20
SYNA 150123C00065000 C 01/23/15 65.0 4.50 8.00
SYNA 150123C00065500 C 01/23/15 65.5 4.70 7.60
SYNA 150123C00066000 C 01/23/15 66.0 4.30 7.60
SYNA 150123C00066500 C 01/23/15 66.5 4.00 7.10
SYNA 150123C00067000 C 01/23/15 67.0 3.70 6.70
SYNA 150123C00067500 C 01/23/15 67.5 3.90 6.20
SYNA 150123C00068000 C 01/23/15 68.0 3.20 5.70
SYNA 150123C00068500 C 01/23/15 68.5 3.40 5.10
SYNA 150123C00069000 C 01/23/15 69.0 2.90 4.70
SYNA 150123C00069500 C 01/23/15 69.5 2.00 4.20
SYNA 150123C00070000 C 01/23/15 70.0 2.65 3.70
SYNA 150123C00070500 C 01/23/15 70.5 2.00 4.00
SYNA 150123C00071000 C 01/23/15 71.0 1.80 3.50
SYNA 150123C00071500 C 01/23/15 71.5 1.50 5.10
SYNA 150123C00072000 C 01/23/15 72.0 1.30 4.80
SYNA 150123C00072500 C 01/23/15 72.5 0.60 4.90
SYNA 150123C00073000 C 01/23/15 73.0 0.90 3.50
SYNA 150123C00074000 C 01/23/15 74.0 0.60 3.20
SYNA 150123C00075000 C 01/23/15 75.0 0.35 4.40
SYNA 150123C00080000 C 01/23/15 80.0 0.00 2.55
SYNA 150123C00085000 C 01/23/15 85.0 0.00 1.70
SYNA 150123C00090000 C 01/23/15 90.0 0.00 1.10
SYNA 150123P00040000 P 01/23/15 40.0 0.00 0.50
SYNA 150123P00045000 P 01/23/15 45.0 0.00 0.50
SYNA 150123P00050000 P 01/23/15 50.0 0.00 0.70
SYNA 150123P00054000 P 01/23/15 54.0 0.00 1.10
SYNA 150123P00055000 P 01/23/15 55.0 0.05 1.20
SYNA 150123P00056000 P 01/23/15 56.0 0.05 1.40
SYNA 150123P00056500 P 01/23/15 56.5 0.05 1.50
SYNA 150123P00057000 P 01/23/15 57.0 0.50 1.70
SYNA 150123P00057500 P 01/23/15 57.5 0.10 1.80
SYNA 150123P00058000 P 01/23/15 58.0 0.10 1.85
SYNA 150123P00058500 P 01/23/15 58.5 0.15 2.00
SYNA 150123P00059000 P 01/23/15 59.0 0.05 2.15
SYNA 150123P00059500 P 01/23/15 59.5 0.15 2.30
SYNA 150123P00060000 P 01/23/15 60.0 0.15 2.45
SYNA 150123P00060500 P 01/23/15 60.5 0.25 2.65
SYNA 150123P00061000 P 01/23/15 61.0 0.25 2.85
SYNA 150123P00061500 P 01/23/15 61.5 0.30 3.10
SYNA 150123P00062000 P 01/23/15 62.0 0.30 3.30
SYNA 150123P00062500 P 01/23/15 62.5 0.35 3.50
SYNA 150123P00063000 P 01/23/15 63.0 0.30 3.70
SYNA 150123P00063500 P 01/23/15 63.5 0.45 2.95
SYNA 150123P00064000 P 01/23/15 64.0 0.50 4.20
SYNA 150123P00064500 P 01/23/15 64.5 0.60 4.50
SYNA 150123P00065000 P 01/23/15 65.0 0.75 4.70
SYNA 150123P00065500 P 01/23/15 65.5 0.70 5.00
SYNA 150123P00066000 P 01/23/15 66.0 1.05 5.00
SYNA 150123P00066500 P 01/23/15 66.5 1.10 5.50
SYNA 150123P00067000 P 01/23/15 67.0 1.50 5.80
SYNA 150123P00067500 P 01/23/15 67.5 2.70 5.70
SYNA 150123P00068000 P 01/23/15 68.0 3.00 5.90
SYNA 150123P00068500 P 01/23/15 68.5 2.60 6.10
SYNA 150123P00069000 P 01/23/15 69.0 2.80 6.30
SYNA 150123P00069500 P 01/23/15 69.5 3.20 6.50
SYNA 150123P00070000 P 01/23/15 70.0 3.50 6.90
SYNA 150123P00070500 P 01/23/15 70.5 3.80 7.30
SYNA 150123P00071000 P 01/23/15 71.0 4.10 7.40
SYNA 150123P00071500 P 01/23/15 71.5 4.50 7.40
SYNA 150123P00072000 P 01/23/15 72.0 4.70 7.90
SYNA 150123P00072500 P 01/23/15 72.5 5.10 8.70
SYNA 150123P00073000 P 01/23/15 73.0 5.50 8.50
SYNA 150123P00074000 P 01/23/15 74.0 6.30 9.70
SYNA 150123P00075000 P 01/23/15 75.0 7.00 9.70
SYNA 150123P00080000 P 01/23/15 80.0 11.20 13.70
SYNA 150123P00085000 P 01/23/15 85.0 15.80 18.80
SYNA 150123P00090000 P 01/23/15 90.0 20.60 23.80
SYNA 150130C00040000 C 01/30/15 40.0 26.50 29.80
SYNA 150130C00045000 C 01/30/15 45.0 21.70 24.90
SYNA 150130C00050000 C 01/30/15 50.0 16.90 20.10
SYNA 150130C00055000 C 01/30/15 55.0 12.70 15.60
SYNA 150130C00057000 C 01/30/15 57.0 10.70 14.00
SYNA 150130C00057500 C 01/30/15 57.5 10.50 13.60
SYNA 150130C00058000 C 01/30/15 58.0 10.10 13.20
SYNA 150130C00058500 C 01/30/15 58.5 9.90 12.80
SYNA 150130C00059000 C 01/30/15 59.0 9.60 12.40
SYNA 150130C00059500 C 01/30/15 59.5 9.10 12.10
SYNA 150130C00060000 C 01/30/15 60.0 8.50 11.70
SYNA 150130C00060500 C 01/30/15 60.5 8.10 11.30
SYNA 150130C00061000 C 01/30/15 61.0 7.70 11.00
SYNA 150130C00061500 C 01/30/15 61.5 7.70 10.60
SYNA 150130C00062000 C 01/30/15 62.0 7.00 10.50
SYNA 150130C00062500 C 01/30/15 62.5 6.60 8.50
SYNA 150130C00063000 C 01/30/15 63.0 6.50 9.60
SYNA 150130C00063500 C 01/30/15 63.5 7.20 7.90
SYNA 150130C00064000 C 01/30/15 64.0 6.50 7.60
SYNA 150130C00064500 C 01/30/15 64.5 6.60 7.20
SYNA 150130C00065000 C 01/30/15 65.0 6.30 6.90
SYNA 150130C00065500 C 01/30/15 65.5 5.90 6.70
SYNA 150130C00066000 C 01/30/15 66.0 5.60 6.30
SYNA 150130C00066500 C 01/30/15 66.5 4.50 7.70
SYNA 150130C00067000 C 01/30/15 67.0 5.10 5.80
SYNA 150130C00067500 C 01/30/15 67.5 4.70 5.40
SYNA 150130C00068000 C 01/30/15 68.0 4.60 5.20
SYNA 150130C00068500 C 01/30/15 68.5 4.00 4.90
SYNA 150130C00069000 C 01/30/15 69.0 3.90 4.70
SYNA 150130C00069500 C 01/30/15 69.5 3.50 4.40
SYNA 150130C00070000 C 01/30/15 70.0 3.30 4.10
SYNA 150130C00070500 C 01/30/15 70.5 3.30 3.90
SYNA 150130C00071000 C 01/30/15 71.0 2.95 3.70
SYNA 150130C00071500 C 01/30/15 71.5 2.80 3.70
SYNA 150130C00072000 C 01/30/15 72.0 1.80 5.50
SYNA 150130C00073000 C 01/30/15 73.0 2.55 3.50
SYNA 150130C00074000 C 01/30/15 74.0 2.00 2.65
SYNA 150130C00075000 C 01/30/15 75.0 0.55 2.35
SYNA 150130C00080000 C 01/30/15 80.0 0.00 2.55
SYNA 150130C00085000 C 01/30/15 85.0 0.00 1.70
SYNA 150130C00090000 C 01/30/15 90.0 0.00 1.20
SYNA 150130P00040000 P 01/30/15 40.0 0.00 0.50
SYNA 150130P00045000 P 01/30/15 45.0 0.00 0.20
SYNA 150130P00050000 P 01/30/15 50.0 0.00 0.40
SYNA 150130P00055000 P 01/30/15 55.0 0.10 1.30
SYNA 150130P00057000 P 01/30/15 57.0 0.30 1.65
SYNA 150130P00057500 P 01/30/15 57.5 0.35 1.75
SYNA 150130P00058000 P 01/30/15 58.0 0.35 1.90
SYNA 150130P00058500 P 01/30/15 58.5 0.30 2.10
SYNA 150130P00059000 P 01/30/15 59.0 0.45 2.15
SYNA 150130P00059500 P 01/30/15 59.5 0.35 1.75
SYNA 150130P00060000 P 01/30/15 60.0 1.20 1.80
SYNA 150130P00060500 P 01/30/15 60.5 1.20 2.10
SYNA 150130P00061000 P 01/30/15 61.0 1.30 2.00
SYNA 150130P00061500 P 01/30/15 61.5 1.75 3.00
SYNA 150130P00062000 P 01/30/15 62.0 1.70 2.40
SYNA 150130P00062500 P 01/30/15 62.5 2.05 2.70
SYNA 150130P00063000 P 01/30/15 63.0 2.05 2.90
SYNA 150130P00063500 P 01/30/15 63.5 2.35 3.60
SYNA 150130P00064000 P 01/30/15 64.0 2.30 3.00
SYNA 150130P00064500 P 01/30/15 64.5 2.70 4.30
SYNA 150130P00065000 P 01/30/15 65.0 2.75 4.40
SYNA 150130P00065500 P 01/30/15 65.5 3.10 4.30
SYNA 150130P00066000 P 01/30/15 66.0 3.30 5.10
SYNA 150130P00066500 P 01/30/15 66.5 3.50 4.50
SYNA 150130P00067000 P 01/30/15 67.0 3.70 5.30
SYNA 150130P00067500 P 01/30/15 67.5 3.50 5.90
SYNA 150130P00068000 P 01/30/15 68.0 3.80 6.30
SYNA 150130P00068500 P 01/30/15 68.5 4.40 5.20
SYNA 150130P00069000 P 01/30/15 69.0 4.60 5.70
SYNA 150130P00069500 P 01/30/15 69.5 4.90 6.10
SYNA 150130P00070000 P 01/30/15 70.0 4.60 6.20
SYNA 150130P00070500 P 01/30/15 70.5 5.40 6.40
SYNA 150130P00071000 P 01/30/15 71.0 5.70 6.50
SYNA 150130P00071500 P 01/30/15 71.5 6.00 7.10
SYNA 150130P00072000 P 01/30/15 72.0 6.30 7.40
SYNA 150130P00073000 P 01/30/15 73.0 7.00 8.90
SYNA 150130P00074000 P 01/30/15 74.0 7.60 8.70
SYNA 150130P00075000 P 01/30/15 75.0 7.20 10.20
SYNA 150130P00080000 P 01/30/15 80.0 11.30 14.30
SYNA 150130P00085000 P 01/30/15 85.0 15.80 18.60
SYNA 150130P00090000 P 01/30/15 90.0 20.60 23.70
SYNA 150320C00035000 C 03/20/15 35.0 32.10 34.90
SYNA 150320C00040000 C 03/20/15 40.0 27.30 30.00
SYNA 150320C00045000 C 03/20/15 45.0 22.50 25.30
SYNA 150320C00050000 C 03/20/15 50.0 17.90 21.00
SYNA 150320C00055000 C 03/20/15 55.0 13.70 16.60
SYNA 150320C00060000 C 03/20/15 60.0 10.60 13.00
SYNA 150320C00065000 C 03/20/15 65.0 7.60 8.20
SYNA 150320C00070000 C 03/20/15 70.0 5.20 5.70
SYNA 150320C00075000 C 03/20/15 75.0 2.30 3.90
SYNA 150320C00080000 C 03/20/15 80.0 2.00 2.50
SYNA 150320C00085000 C 03/20/15 85.0 1.40 2.50
SYNA 150320C00090000 C 03/20/15 90.0 0.20 2.25
SYNA 150320C00095000 C 03/20/15 95.0 0.00 1.70
SYNA 150320C00100000 C 03/20/15 100.0 0.00 2.15
SYNA 150320C00105000 C 03/20/15 105.0 0.05 1.05
SYNA 150320C00110000 C 03/20/15 110.0 0.00 0.80
SYNA 150320C00115000 C 03/20/15 115.0 0.00 1.90
SYNA 150320C00120000 C 03/20/15 120.0 0.00 1.85
SYNA 150320C00125000 C 03/20/15 125.0 0.00 0.55
SYNA 150320P00035000 P 03/20/15 35.0 0.05 1.05
SYNA 150320P00040000 P 03/20/15 40.0 0.00 0.60
SYNA 150320P00045000 P 03/20/15 45.0 0.00 0.85
SYNA 150320P00050000 P 03/20/15 50.0 0.10 1.40
SYNA 150320P00055000 P 03/20/15 55.0 1.50 1.95
SYNA 150320P00060000 P 03/20/15 60.0 2.85 3.10
SYNA 150320P00065000 P 03/20/15 65.0 4.50 4.80
SYNA 150320P00070000 P 03/20/15 70.0 6.60 7.30
SYNA 150320P00075000 P 03/20/15 75.0 10.00 10.50
SYNA 150320P00080000 P 03/20/15 80.0 13.50 14.80
SYNA 150320P00085000 P 03/20/15 85.0 16.30 19.60
SYNA 150320P00090000 P 03/20/15 90.0 21.20 24.10
SYNA 150320P00095000 P 03/20/15 95.0 25.90 28.80
SYNA 150320P00100000 P 03/20/15 100.0 30.60 33.50
SYNA 150320P00105000 P 03/20/15 105.0 35.60 38.30
SYNA 150320P00110000 P 03/20/15 110.0 40.20 43.60
SYNA 150320P00115000 P 03/20/15 115.0 44.80 48.40
SYNA 150320P00120000 P 03/20/15 120.0 49.80 53.60
SYNA 150320P00125000 P 03/20/15 125.0 54.80 58.90
SYNA 150619C00035000 C 06/19/15 35.0 31.60 35.20
SYNA 150619C00040000 C 06/19/15 40.0 27.90 30.60
SYNA 150619C00045000 C 06/19/15 45.0 23.50 26.20
SYNA 150619C00050000 C 06/19/15 50.0 19.40 22.10
SYNA 150619C00055000 C 06/19/15 55.0 15.50 18.40
SYNA 150619C00060000 C 06/19/15 60.0 12.20 15.10
SYNA 150619C00065000 C 06/19/15 65.0 9.40 11.00
SYNA 150619C00070000 C 06/19/15 70.0 7.50 8.60
SYNA 150619C00075000 C 06/19/15 75.0 5.70 7.30
SYNA 150619C00080000 C 06/19/15 80.0 4.20 5.10
SYNA 150619C00085000 C 06/19/15 85.0 2.90 4.70
SYNA 150619C00090000 C 06/19/15 90.0 2.05 4.90
SYNA 150619C00095000 C 06/19/15 95.0 0.15 4.80
SYNA 150619C00100000 C 06/19/15 100.0 0.00 4.80
SYNA 150619C00105000 C 06/19/15 105.0 0.00 4.80
SYNA 150619C00110000 C 06/19/15 110.0 0.00 4.80
SYNA 150619P00035000 P 06/19/15 35.0 0.00 4.80
SYNA 150619P00040000 P 06/19/15 40.0 0.00 4.80
SYNA 150619P00045000 P 06/19/15 45.0 0.00 4.80
SYNA 150619P00050000 P 06/19/15 50.0 0.05 4.00
SYNA 150619P00055000 P 06/19/15 55.0 1.20 5.50
SYNA 150619P00060000 P 06/19/15 60.0 4.10 5.70
SYNA 150619P00065000 P 06/19/15 65.0 6.70 7.30
SYNA 150619P00070000 P 06/19/15 70.0 9.20 9.90
SYNA 150619P00075000 P 06/19/15 75.0 12.30 13.00
SYNA 150619P00080000 P 06/19/15 80.0 14.40 17.70
SYNA 150619P00085000 P 06/19/15 85.0 18.30 21.60
SYNA 150619P00090000 P 06/19/15 90.0 22.50 25.50
SYNA 150619P00095000 P 06/19/15 95.0 26.90 29.90
SYNA 150619P00100000 P 06/19/15 100.0 31.30 34.40
SYNA 150619P00105000 P 06/19/15 105.0 36.10 39.00
SYNA 150619P00110000 P 06/19/15 110.0 40.90 44.20
SYNA 160115C00025000 C 01/15/16 25.0 41.60 46.40
SYNA 160115C00028000 C 01/15/16 28.0 38.80 43.50
SYNA 160115C00030000 C 01/15/16 30.0 37.80 41.60
SYNA 160115C00033000 C 01/15/16 33.0 35.30 39.10
SYNA 160115C00035000 C 01/15/16 35.0 33.70 36.50
SYNA 160115C00038000 C 01/15/16 38.0 31.10 34.10
SYNA 160115C00040000 C 01/15/16 40.0 29.50 31.50
SYNA 160115C00042000 C 01/15/16 42.0 27.60 31.50
SYNA 160115C00045000 C 01/15/16 45.0 25.30 29.20
SYNA 160115C00047000 C 01/15/16 47.0 23.80 27.70
SYNA 160115C00050000 C 01/15/16 50.0 21.60 25.60
SYNA 160115C00055000 C 01/15/16 55.0 18.30 22.40
SYNA 160115C00060000 C 01/15/16 60.0 15.40 17.60
SYNA 160115C00065000 C 01/15/16 65.0 13.70 17.20
SYNA 160115C00070000 C 01/15/16 70.0 10.50 14.80
SYNA 160115C00075000 C 01/15/16 75.0 8.40 12.50
SYNA 160115C00080000 C 01/15/16 80.0 7.10 10.00
SYNA 160115C00085000 C 01/15/16 85.0 5.80 10.10
SYNA 160115C00090000 C 01/15/16 90.0 4.50 8.90
SYNA 160115C00095000 C 01/15/16 95.0 3.40 7.80
SYNA 160115C00100000 C 01/15/16 100.0 2.60 6.90
SYNA 160115C00105000 C 01/15/16 105.0 2.40 6.50
SYNA 160115C00110000 C 01/15/16 110.0 1.10 5.70
SYNA 160115C00115000 C 01/15/16 115.0 1.10 5.30
SYNA 160115C00120000 C 01/15/16 120.0 0.60 4.90
SYNA 160115C00125000 C 01/15/16 125.0 0.30 5.00
SYNA 160115C00130000 C 01/15/16 130.0 0.05 4.50
SYNA 160115C00135000 C 01/15/16 135.0 0.00 5.00
SYNA 160115P00025000 P 01/15/16 25.0 0.00 5.00
SYNA 160115P00028000 P 01/15/16 28.0 0.00 5.00
SYNA 160115P00030000 P 01/15/16 30.0 0.00 5.00
SYNA 160115P00033000 P 01/15/16 33.0 0.00 5.00
SYNA 160115P00035000 P 01/15/16 35.0 0.00 5.00
SYNA 160115P00038000 P 01/15/16 38.0 0.00 5.00
SYNA 160115P00040000 P 01/15/16 40.0 0.00 5.00
SYNA 160115P00042000 P 01/15/16 42.0 0.50 5.00
SYNA 160115P00045000 P 01/15/16 45.0 1.00 5.50
SYNA 160115P00047000 P 01/15/16 47.0 1.50 6.00
SYNA 160115P00050000 P 01/15/16 50.0 2.20 6.00
SYNA 160115P00055000 P 01/15/16 55.0 4.00 8.30
SYNA 160115P00060000 P 01/15/16 60.0 6.10 10.40
SYNA 160115P00065000 P 01/15/16 65.0 8.50 12.80
SYNA 160115P00070000 P 01/15/16 70.0 12.30 15.50
SYNA 160115P00075000 P 01/15/16 75.0 14.40 18.50
SYNA 160115P00080000 P 01/15/16 80.0 17.80 22.00
SYNA 160115P00085000 P 01/15/16 85.0 21.50 25.60
SYNA 160115P00090000 P 01/15/16 90.0 25.30 29.40
SYNA 160115P00095000 P 01/15/16 95.0 29.40 33.50
SYNA 160115P00100000 P 01/15/16 100.0 33.60 37.60
SYNA 160115P00105000 P 01/15/16 105.0 37.80 41.80
SYNA 160115P00110000 P 01/15/16 110.0 42.30 46.30
SYNA 160115P00115000 P 01/15/16 115.0 46.80 50.80
SYNA 160115P00120000 P 01/15/16 120.0 51.40 55.30
SYNA 160115P00125000 P 01/15/16 125.0 56.00 59.90
SYNA 160115P00130000 P 01/15/16 130.0 60.80 64.60
SYNA 160115P00135000 P 01/15/16 135.0 66.10 69.40
SYNA 170120C00035000 C 01/20/17 35.0 36.10 39.80
SYNA 170120C00040000 C 01/20/17 40.0 32.40 36.30
SYNA 170120C00045000 C 01/20/17 45.0 29.10 33.10
SYNA 170120C00050000 C 01/20/17 50.0 26.00 30.10
SYNA 170120C00055000 C 01/20/17 55.0 23.20 27.30
SYNA 170120C00060000 C 01/20/17 60.0 20.60 24.80
SYNA 170120C00065000 C 01/20/17 65.0 18.40 22.60
SYNA 170120C00070000 C 01/20/17 70.0 16.20 20.50
SYNA 170120C00075000 C 01/20/17 75.0 14.40 18.80
SYNA 170120C00080000 C 01/20/17 80.0 12.80 17.20
SYNA 170120C00085000 C 01/20/17 85.0 11.30 15.80
SYNA 170120C00090000 C 01/20/17 90.0 10.00 14.50
SYNA 170120C00095000 C 01/20/17 95.0 8.90 13.40
SYNA 170120C00100000 C 01/20/17 100.0 7.80 12.40
SYNA 170120P00035000 P 01/20/17 35.0 1.00 5.70
SYNA 170120P00040000 P 01/20/17 40.0 2.50 7.00
SYNA 170120P00045000 P 01/20/17 45.0 4.00 8.50
SYNA 170120P00050000 P 01/20/17 50.0 6.00 10.50
SYNA 170120P00055000 P 01/20/17 55.0 8.00 12.20
SYNA 170120P00060000 P 01/20/17 60.0 10.50 14.60
SYNA 170120P00065000 P 01/20/17 65.0 13.20 17.30
SYNA 170120P00070000 P 01/20/17 70.0 16.10 20.30
SYNA 170120P00075000 P 01/20/17 75.0 19.30 23.50
SYNA 170120P00080000 P 01/20/17 80.0 22.70 26.90
SYNA 170120P00085000 P 01/20/17 85.0 26.30 30.40
SYNA 170120P00090000 P 01/20/17 90.0 30.00 34.00
SYNA 170120P00095000 P 01/20/17 95.0 33.90 38.00
SYNA 170120P00100000 P 01/20/17 100.0 37.90 42.10

OPRA data is delayed 15 minutes.