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 (2014-09-19)Premium Content

Synaptics Incorporated (SYNA)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 141024C00035000 C 10/24/14 35.0 37.50 41.70
SYNA 141024C00040000 C 10/24/14 40.0 32.50 36.80
SYNA 141024C00045000 C 10/24/14 45.0 27.60 31.80
SYNA 141024C00050000 C 10/24/14 50.0 22.60 25.70
SYNA 141024C00055000 C 10/24/14 55.0 17.70 20.60
SYNA 141024C00060000 C 10/24/14 60.0 12.80 15.70
SYNA 141024C00063000 C 10/24/14 63.0 10.10 13.00
SYNA 141024C00063500 C 10/24/14 63.5 9.60 12.30
SYNA 141024C00064000 C 10/24/14 64.0 9.00 11.90
SYNA 141024C00064500 C 10/24/14 64.5 8.70 11.50
SYNA 141024C00065000 C 10/24/14 65.0 8.20 11.00
SYNA 141024C00065500 C 10/24/14 65.5 7.70 10.60
SYNA 141024C00066000 C 10/24/14 66.0 7.30 10.10
SYNA 141024C00066500 C 10/24/14 66.5 6.90 9.70
SYNA 141024C00067000 C 10/24/14 67.0 6.40 9.30
SYNA 141024C00067500 C 10/24/14 67.5 6.00 8.80
SYNA 141024C00068000 C 10/24/14 68.0 5.50 8.40
SYNA 141024C00068500 C 10/24/14 68.5 5.20 8.00
SYNA 141024C00069000 C 10/24/14 69.0 5.10 7.60
SYNA 141024C00069500 C 10/24/14 69.5 5.10 7.20
SYNA 141024C00070000 C 10/24/14 70.0 5.30 6.70
SYNA 141024C00070500 C 10/24/14 70.5 5.30 6.30
SYNA 141024C00071000 C 10/24/14 71.0 5.00 5.90
SYNA 141024C00071500 C 10/24/14 71.5 4.00 5.50
SYNA 141024C00072000 C 10/24/14 72.0 3.70 5.20
SYNA 141024C00072500 C 10/24/14 72.5 3.60 4.90
SYNA 141024C00073000 C 10/24/14 73.0 3.00 4.60
SYNA 141024C00073500 C 10/24/14 73.5 2.10 4.20
SYNA 141024C00074000 C 10/24/14 74.0 2.85 3.90
SYNA 141024C00074500 C 10/24/14 74.5 2.40 3.60
SYNA 141024C00075000 C 10/24/14 75.0 1.95 3.30
SYNA 141024C00076000 C 10/24/14 76.0 2.35 2.95
SYNA 141024C00077000 C 10/24/14 77.0 1.65 2.50
SYNA 141024C00078000 C 10/24/14 78.0 1.00 2.10
SYNA 141024C00079000 C 10/24/14 79.0 0.80 1.80
SYNA 141024C00080000 C 10/24/14 80.0 0.75 1.55
SYNA 141024C00081000 C 10/24/14 81.0 0.40 1.30
SYNA 141024C00082000 C 10/24/14 82.0 0.25 0.90
SYNA 141024C00083000 C 10/24/14 83.0 0.40 0.75
SYNA 141024C00084000 C 10/24/14 84.0 0.15 0.80
SYNA 141024C00085000 C 10/24/14 85.0 0.10 0.50
SYNA 141024C00086000 C 10/24/14 86.0 0.05 0.50
SYNA 141024C00087000 C 10/24/14 87.0 0.05 0.55
SYNA 141024C00088000 C 10/24/14 88.0 0.00 0.40
SYNA 141024C00089000 C 10/24/14 89.0 0.00 0.35
SYNA 141024C00090000 C 10/24/14 90.0 0.00 0.30
SYNA 141024C00095000 C 10/24/14 95.0 0.00 0.30
SYNA 141024C00100000 C 10/24/14 100.0 0.00 0.25
SYNA 141024C00105000 C 10/24/14 105.0 0.00 0.25
SYNA 141024P00035000 P 10/24/14 35.0 0.00 0.25
SYNA 141024P00040000 P 10/24/14 40.0 0.00 0.25
SYNA 141024P00045000 P 10/24/14 45.0 0.00 0.30
SYNA 141024P00050000 P 10/24/14 50.0 0.00 0.30
SYNA 141024P00055000 P 10/24/14 55.0 0.00 0.50
SYNA 141024P00060000 P 10/24/14 60.0 0.05 0.40
SYNA 141024P00063000 P 10/24/14 63.0 0.15 0.95
SYNA 141024P00063500 P 10/24/14 63.5 0.20 0.85
SYNA 141024P00064000 P 10/24/14 64.0 0.30 0.85
SYNA 141024P00064500 P 10/24/14 64.5 0.30 0.65
SYNA 141024P00065000 P 10/24/14 65.0 0.35 0.90
SYNA 141024P00065500 P 10/24/14 65.5 0.40 0.85
SYNA 141024P00066000 P 10/24/14 66.0 0.45 1.05
SYNA 141024P00066500 P 10/24/14 66.5 0.50 0.95
SYNA 141024P00067000 P 10/24/14 67.0 0.60 1.35
SYNA 141024P00067500 P 10/24/14 67.5 0.65 1.80
SYNA 141024P00068000 P 10/24/14 68.0 0.75 1.75
SYNA 141024P00068500 P 10/24/14 68.5 0.85 1.60
SYNA 141024P00069000 P 10/24/14 69.0 0.95 1.95
SYNA 141024P00069500 P 10/24/14 69.5 1.05 2.20
SYNA 141024P00070000 P 10/24/14 70.0 1.15 2.10
SYNA 141024P00070500 P 10/24/14 70.5 1.30 2.90
SYNA 141024P00071000 P 10/24/14 71.0 1.40 3.30
SYNA 141024P00071500 P 10/24/14 71.5 1.45 3.20
SYNA 141024P00072000 P 10/24/14 72.0 1.60 3.00
SYNA 141024P00072500 P 10/24/14 72.5 1.80 3.20
SYNA 141024P00073000 P 10/24/14 73.0 2.00 3.30
SYNA 141024P00073500 P 10/24/14 73.5 2.15 3.80
SYNA 141024P00074000 P 10/24/14 74.0 2.35 4.10
SYNA 141024P00074500 P 10/24/14 74.5 2.50 3.90
SYNA 141024P00075000 P 10/24/14 75.0 2.75 4.20
SYNA 141024P00076000 P 10/24/14 76.0 3.40 4.90
SYNA 141024P00077000 P 10/24/14 77.0 4.00 5.30
SYNA 141024P00078000 P 10/24/14 78.0 4.60 7.20
SYNA 141024P00079000 P 10/24/14 79.0 5.30 7.60
SYNA 141024P00080000 P 10/24/14 80.0 6.00 8.60
SYNA 141024P00081000 P 10/24/14 81.0 6.80 9.40
SYNA 141024P00082000 P 10/24/14 82.0 7.50 10.20
SYNA 141024P00083000 P 10/24/14 83.0 8.40 11.10
SYNA 141024P00084000 P 10/24/14 84.0 9.30 12.10
SYNA 141024P00085000 P 10/24/14 85.0 10.10 12.90
SYNA 141024P00086000 P 10/24/14 86.0 10.90 13.90
SYNA 141024P00087000 P 10/24/14 87.0 11.70 14.80
SYNA 141024P00088000 P 10/24/14 88.0 12.50 15.80
SYNA 141024P00089000 P 10/24/14 89.0 13.40 16.70
SYNA 141024P00090000 P 10/24/14 90.0 14.40 17.70
SYNA 141024P00095000 P 10/24/14 95.0 19.20 22.60
SYNA 141024P00100000 P 10/24/14 100.0 23.90 27.60
SYNA 141024P00105000 P 10/24/14 105.0 29.30 32.60
SYNA 141031C00050000 C 10/31/14 50.0 22.60 25.70
SYNA 141031C00055000 C 10/31/14 55.0 17.70 20.60
SYNA 141031C00060000 C 10/31/14 60.0 13.00 16.10
SYNA 141031C00063000 C 10/31/14 63.0 10.20 13.00
SYNA 141031C00063500 C 10/31/14 63.5 9.80 12.70
SYNA 141031C00064000 C 10/31/14 64.0 9.20 12.40
SYNA 141031C00064500 C 10/31/14 64.5 8.80 11.60
SYNA 141031C00065000 C 10/31/14 65.0 8.40 11.20
SYNA 141031C00065500 C 10/31/14 65.5 8.00 10.90
SYNA 141031C00066000 C 10/31/14 66.0 7.60 10.50
SYNA 141031C00066500 C 10/31/14 66.5 7.10 10.10
SYNA 141031C00067000 C 10/31/14 67.0 6.80 9.70
SYNA 141031C00067500 C 10/31/14 67.5 6.40 9.30
SYNA 141031C00068000 C 10/31/14 68.0 6.00 8.80
SYNA 141031C00068500 C 10/31/14 68.5 5.80 8.40
SYNA 141031C00069000 C 10/31/14 69.0 5.90 7.80
SYNA 141031C00069500 C 10/31/14 69.5 5.90 7.60
SYNA 141031C00070000 C 10/31/14 70.0 6.10 7.00
SYNA 141031C00070500 C 10/31/14 70.5 5.80 6.80
SYNA 141031C00071000 C 10/31/14 71.0 4.50 6.30
SYNA 141031C00071500 C 10/31/14 71.5 4.70 5.90
SYNA 141031C00072000 C 10/31/14 72.0 4.40 5.60
SYNA 141031C00072500 C 10/31/14 72.5 4.40 5.30
SYNA 141031C00073000 C 10/31/14 73.0 3.90 4.90
SYNA 141031C00073500 C 10/31/14 73.5 3.40 4.70
SYNA 141031C00074000 C 10/31/14 74.0 2.80 4.40
SYNA 141031C00074500 C 10/31/14 74.5 2.70 4.10
SYNA 141031C00075000 C 10/31/14 75.0 2.85 3.80
SYNA 141031C00076000 C 10/31/14 76.0 2.55 3.30
SYNA 141031C00077000 C 10/31/14 77.0 1.80 2.85
SYNA 141031C00078000 C 10/31/14 78.0 1.55 2.35
SYNA 141031C00079000 C 10/31/14 79.0 1.20 2.20
SYNA 141031C00080000 C 10/31/14 80.0 0.80 1.85
SYNA 141031C00081000 C 10/31/14 81.0 0.65 1.50
SYNA 141031C00082000 C 10/31/14 82.0 0.65 1.25
SYNA 141031C00083000 C 10/31/14 83.0 0.55 1.15
SYNA 141031C00084000 C 10/31/14 84.0 0.50 0.90
SYNA 141031C00085000 C 10/31/14 85.0 0.25 0.90
SYNA 141031C00086000 C 10/31/14 86.0 0.15 0.70
SYNA 141031C00087000 C 10/31/14 87.0 0.10 0.60
SYNA 141031C00088000 C 10/31/14 88.0 0.10 0.50
SYNA 141031C00089000 C 10/31/14 89.0 0.05 0.55
SYNA 141031C00090000 C 10/31/14 90.0 0.05 0.45
SYNA 141031P00050000 P 10/31/14 50.0 0.00 0.25
SYNA 141031P00055000 P 10/31/14 55.0 0.05 0.35
SYNA 141031P00060000 P 10/31/14 60.0 0.15 0.90
SYNA 141031P00063000 P 10/31/14 63.0 0.30 0.85
SYNA 141031P00063500 P 10/31/14 63.5 0.40 0.80
SYNA 141031P00064000 P 10/31/14 64.0 0.45 1.25
SYNA 141031P00064500 P 10/31/14 64.5 0.50 1.30
SYNA 141031P00065000 P 10/31/14 65.0 0.55 1.05
SYNA 141031P00065500 P 10/31/14 65.5 0.45 1.15
SYNA 141031P00066000 P 10/31/14 66.0 0.70 1.15
SYNA 141031P00066500 P 10/31/14 66.5 0.65 1.50
SYNA 141031P00067000 P 10/31/14 67.0 0.85 2.15
SYNA 141031P00067500 P 10/31/14 67.5 0.95 1.95
SYNA 141031P00068000 P 10/31/14 68.0 1.05 2.05
SYNA 141031P00068500 P 10/31/14 68.5 1.15 2.10
SYNA 141031P00069000 P 10/31/14 69.0 1.25 2.10
SYNA 141031P00069500 P 10/31/14 69.5 1.35 2.90
SYNA 141031P00070000 P 10/31/14 70.0 1.50 2.15
SYNA 141031P00070500 P 10/31/14 70.5 1.65 2.50
SYNA 141031P00071000 P 10/31/14 71.0 1.80 2.85
SYNA 141031P00071500 P 10/31/14 71.5 1.95 3.70
SYNA 141031P00072000 P 10/31/14 72.0 2.10 3.60
SYNA 141031P00072500 P 10/31/14 72.5 2.30 3.60
SYNA 141031P00073000 P 10/31/14 73.0 2.50 3.80
SYNA 141031P00073500 P 10/31/14 73.5 2.70 4.70
SYNA 141031P00074000 P 10/31/14 74.0 2.75 4.50
SYNA 141031P00074500 P 10/31/14 74.5 3.00 4.70
SYNA 141031P00075000 P 10/31/14 75.0 3.20 4.80
SYNA 141031P00076000 P 10/31/14 76.0 3.80 5.80
SYNA 141031P00077000 P 10/31/14 77.0 4.30 5.90
SYNA 141031P00078000 P 10/31/14 78.0 4.90 7.60
SYNA 141031P00079000 P 10/31/14 79.0 5.60 8.30
SYNA 141031P00080000 P 10/31/14 80.0 5.90 8.90
SYNA 141031P00081000 P 10/31/14 81.0 6.40 9.70
SYNA 141031P00082000 P 10/31/14 82.0 7.30 10.20
SYNA 141031P00083000 P 10/31/14 83.0 8.10 11.30
SYNA 141031P00084000 P 10/31/14 84.0 9.20 12.20
SYNA 141031P00085000 P 10/31/14 85.0 9.70 13.20
SYNA 141031P00086000 P 10/31/14 86.0 10.80 14.00
SYNA 141031P00087000 P 10/31/14 87.0 11.60 14.90
SYNA 141031P00088000 P 10/31/14 88.0 12.40 15.90
SYNA 141031P00089000 P 10/31/14 89.0 13.40 16.80
SYNA 141031P00090000 P 10/31/14 90.0 14.50 17.80
SYNA 141107C00050000 C 11/07/14 50.0 22.60 25.60
SYNA 141107C00055000 C 11/07/14 55.0 17.70 21.10
SYNA 141107C00060000 C 11/07/14 60.0 13.00 16.00
SYNA 141107C00063000 C 11/07/14 63.0 10.30 13.40
SYNA 141107C00063500 C 11/07/14 63.5 9.90 12.70
SYNA 141107C00064000 C 11/07/14 64.0 9.50 12.30
SYNA 141107C00064500 C 11/07/14 64.5 9.00 11.90
SYNA 141107C00065000 C 11/07/14 65.0 8.60 11.50
SYNA 141107C00065500 C 11/07/14 65.5 8.20 11.10
SYNA 141107C00066000 C 11/07/14 66.0 7.80 10.60
SYNA 141107C00066500 C 11/07/14 66.5 7.40 10.20
SYNA 141107C00067000 C 11/07/14 67.0 7.00 9.90
SYNA 141107C00067500 C 11/07/14 67.5 6.60 9.50
SYNA 141107C00068000 C 11/07/14 68.0 6.50 8.80
SYNA 141107C00068500 C 11/07/14 68.5 6.60 8.70
SYNA 141107C00069000 C 11/07/14 69.0 6.60 8.00
SYNA 141107C00069500 C 11/07/14 69.5 6.80 7.60
SYNA 141107C00070000 C 11/07/14 70.0 6.50 7.30
SYNA 141107C00070500 C 11/07/14 70.5 4.70 7.00
SYNA 141107C00071000 C 11/07/14 71.0 4.80 6.70
SYNA 141107C00071500 C 11/07/14 71.5 4.90 6.20
SYNA 141107C00072000 C 11/07/14 72.0 4.70 6.00
SYNA 141107C00072500 C 11/07/14 72.5 3.80 5.70
SYNA 141107C00073000 C 11/07/14 73.0 3.40 5.30
SYNA 141107C00073500 C 11/07/14 73.5 3.00 5.10
SYNA 141107C00074000 C 11/07/14 74.0 2.85 4.80
SYNA 141107C00074500 C 11/07/14 74.5 3.10 4.50
SYNA 141107C00075000 C 11/07/14 75.0 3.10 4.20
SYNA 141107C00076000 C 11/07/14 76.0 2.25 3.70
SYNA 141107C00077000 C 11/07/14 77.0 1.90 3.40
SYNA 141107C00078000 C 11/07/14 78.0 1.85 2.85
SYNA 141107C00079000 C 11/07/14 79.0 1.50 2.55
SYNA 141107C00080000 C 11/07/14 80.0 1.50 2.15
SYNA 141107C00081000 C 11/07/14 81.0 1.05 1.90
SYNA 141107C00082000 C 11/07/14 82.0 0.90 1.65
SYNA 141107C00083000 C 11/07/14 83.0 0.50 1.40
SYNA 141107C00084000 C 11/07/14 84.0 0.45 1.25
SYNA 141107C00085000 C 11/07/14 85.0 0.50 1.00
SYNA 141107C00086000 C 11/07/14 86.0 0.35 0.85
SYNA 141107C00087000 C 11/07/14 87.0 0.25 0.85
SYNA 141107C00088000 C 11/07/14 88.0 0.20 0.70
SYNA 141107C00089000 C 11/07/14 89.0 0.15 0.60
SYNA 141107C00090000 C 11/07/14 90.0 0.15 0.70
SYNA 141107P00050000 P 11/07/14 50.0 0.00 0.25
SYNA 141107P00055000 P 11/07/14 55.0 0.05 0.50
SYNA 141107P00060000 P 11/07/14 60.0 0.15 0.90
SYNA 141107P00063000 P 11/07/14 63.0 0.35 1.00
SYNA 141107P00063500 P 11/07/14 63.5 0.40 1.05
SYNA 141107P00064000 P 11/07/14 64.0 0.55 1.45
SYNA 141107P00064500 P 11/07/14 64.5 0.60 1.15
SYNA 141107P00065000 P 11/07/14 65.0 0.65 1.35
SYNA 141107P00065500 P 11/07/14 65.5 0.75 1.75
SYNA 141107P00066000 P 11/07/14 66.0 0.80 1.75
SYNA 141107P00066500 P 11/07/14 66.5 0.90 2.35
SYNA 141107P00067000 P 11/07/14 67.0 0.95 1.65
SYNA 141107P00067500 P 11/07/14 67.5 1.05 2.80
SYNA 141107P00068000 P 11/07/14 68.0 1.15 2.85
SYNA 141107P00068500 P 11/07/14 68.5 1.30 2.80
SYNA 141107P00069000 P 11/07/14 69.0 1.40 2.20
SYNA 141107P00069500 P 11/07/14 69.5 1.55 2.40
SYNA 141107P00070000 P 11/07/14 70.0 1.70 2.50
SYNA 141107P00070500 P 11/07/14 70.5 1.85 2.70
SYNA 141107P00071000 P 11/07/14 71.0 2.00 4.00
SYNA 141107P00071500 P 11/07/14 71.5 2.15 4.10
SYNA 141107P00072000 P 11/07/14 72.0 2.35 3.70
SYNA 141107P00072500 P 11/07/14 72.5 2.55 4.00
SYNA 141107P00073000 P 11/07/14 73.0 2.75 4.30
SYNA 141107P00073500 P 11/07/14 73.5 2.95 5.20
SYNA 141107P00074000 P 11/07/14 74.0 3.20 5.10
SYNA 141107P00074500 P 11/07/14 74.5 3.40 5.20
SYNA 141107P00075000 P 11/07/14 75.0 3.60 5.30
SYNA 141107P00076000 P 11/07/14 76.0 4.10 6.40
SYNA 141107P00077000 P 11/07/14 77.0 4.80 6.40
SYNA 141107P00078000 P 11/07/14 78.0 5.30 7.00
SYNA 141107P00079000 P 11/07/14 79.0 6.00 8.60
SYNA 141107P00080000 P 11/07/14 80.0 6.60 9.30
SYNA 141107P00081000 P 11/07/14 81.0 6.90 10.00
SYNA 141107P00082000 P 11/07/14 82.0 7.60 10.60
SYNA 141107P00083000 P 11/07/14 83.0 8.30 11.60
SYNA 141107P00084000 P 11/07/14 84.0 9.20 12.40
SYNA 141107P00085000 P 11/07/14 85.0 10.10 13.30
SYNA 141107P00086000 P 11/07/14 86.0 11.00 14.20
SYNA 141107P00087000 P 11/07/14 87.0 12.00 15.00
SYNA 141107P00088000 P 11/07/14 88.0 12.80 16.00
SYNA 141107P00089000 P 11/07/14 89.0 13.60 16.90
SYNA 141107P00090000 P 11/07/14 90.0 14.60 17.90
SYNA 141114C00050000 C 11/14/14 50.0 22.60 25.50
SYNA 141114C00055000 C 11/14/14 55.0 17.80 20.70
SYNA 141114C00060000 C 11/14/14 60.0 13.10 16.40
SYNA 141114C00063000 C 11/14/14 63.0 10.50 13.30
SYNA 141114C00063500 C 11/14/14 63.5 10.10 12.90
SYNA 141114C00064000 C 11/14/14 64.0 9.60 12.40
SYNA 141114C00064500 C 11/14/14 64.5 9.20 12.10
SYNA 141114C00065000 C 11/14/14 65.0 8.90 11.50
SYNA 141114C00065500 C 11/14/14 65.5 8.40 11.10
SYNA 141114C00066000 C 11/14/14 66.0 8.00 10.80
SYNA 141114C00066500 C 11/14/14 66.5 7.60 10.20
SYNA 141114C00067000 C 11/14/14 67.0 7.30 9.90
SYNA 141114C00067500 C 11/14/14 67.5 7.00 9.40
SYNA 141114C00068000 C 11/14/14 68.0 7.20 9.00
SYNA 141114C00068500 C 11/14/14 68.5 7.00 8.80
SYNA 141114C00069000 C 11/14/14 69.0 7.20 8.30
SYNA 141114C00069500 C 11/14/14 69.5 7.20 8.00
SYNA 141114C00070000 C 11/14/14 70.0 5.20 7.70
SYNA 141114C00070500 C 11/14/14 70.5 5.30 7.30
SYNA 141114C00071000 C 11/14/14 71.0 5.20 7.00
SYNA 141114C00071500 C 11/14/14 71.5 5.20 6.50
SYNA 141114C00072000 C 11/14/14 72.0 5.30 6.30
SYNA 141114C00072500 C 11/14/14 72.5 5.30 6.00
SYNA 141114C00073000 C 11/14/14 73.0 3.70 5.70
SYNA 141114C00073500 C 11/14/14 73.5 3.00 5.40
SYNA 141114C00074000 C 11/14/14 74.0 3.20 5.30
SYNA 141114C00074500 C 11/14/14 74.5 3.00 4.80
SYNA 141114C00075000 C 11/14/14 75.0 3.00 4.50
SYNA 141114C00076000 C 11/14/14 76.0 3.00 4.30
SYNA 141114C00077000 C 11/14/14 77.0 2.30 3.60
SYNA 141114C00078000 C 11/14/14 78.0 1.95 3.30
SYNA 141114C00079000 C 11/14/14 79.0 1.60 2.95
SYNA 141114C00080000 C 11/14/14 80.0 2.00 2.35
SYNA 141114C00081000 C 11/14/14 81.0 1.35 2.25
SYNA 141114C00082000 C 11/14/14 82.0 1.20 2.00
SYNA 141114C00083000 C 11/14/14 83.0 0.90 1.55
SYNA 141114C00084000 C 11/14/14 84.0 0.70 1.50
SYNA 141114C00085000 C 11/14/14 85.0 0.60 1.30
SYNA 141114C00086000 C 11/14/14 86.0 0.40 1.20
SYNA 141114C00087000 C 11/14/14 87.0 0.30 1.05
SYNA 141114C00088000 C 11/14/14 88.0 0.25 0.90
SYNA 141114C00089000 C 11/14/14 89.0 0.20 0.75
SYNA 141114C00090000 C 11/14/14 90.0 0.15 0.60
SYNA 141114P00050000 P 11/14/14 50.0 0.00 0.30
SYNA 141114P00055000 P 11/14/14 55.0 0.10 0.45
SYNA 141114P00060000 P 11/14/14 60.0 0.30 1.10
SYNA 141114P00063000 P 11/14/14 63.0 0.60 1.10
SYNA 141114P00063500 P 11/14/14 63.5 0.60 1.20
SYNA 141114P00064000 P 11/14/14 64.0 0.70 1.60
SYNA 141114P00064500 P 11/14/14 64.5 0.80 1.45
SYNA 141114P00065000 P 11/14/14 65.0 0.90 1.65
SYNA 141114P00065500 P 11/14/14 65.5 0.90 1.85
SYNA 141114P00066000 P 11/14/14 66.0 1.05 2.05
SYNA 141114P00066500 P 11/14/14 66.5 1.10 2.35
SYNA 141114P00067000 P 11/14/14 67.0 1.25 2.15
SYNA 141114P00067500 P 11/14/14 67.5 1.30 2.20
SYNA 141114P00068000 P 11/14/14 68.0 1.45 2.65
SYNA 141114P00068500 P 11/14/14 68.5 1.60 2.60
SYNA 141114P00069000 P 11/14/14 69.0 1.65 2.60
SYNA 141114P00069500 P 11/14/14 69.5 1.90 3.00
SYNA 141114P00070000 P 11/14/14 70.0 2.00 2.85
SYNA 141114P00070500 P 11/14/14 70.5 2.15 2.95
SYNA 141114P00071000 P 11/14/14 71.0 2.30 4.40
SYNA 141114P00071500 P 11/14/14 71.5 2.45 4.40
SYNA 141114P00072000 P 11/14/14 72.0 2.75 4.50
SYNA 141114P00072500 P 11/14/14 72.5 2.90 4.50
SYNA 141114P00073000 P 11/14/14 73.0 3.00 5.20
SYNA 141114P00073500 P 11/14/14 73.5 3.30 5.30
SYNA 141114P00074000 P 11/14/14 74.0 3.50 5.70
SYNA 141114P00074500 P 11/14/14 74.5 3.70 5.80
SYNA 141114P00075000 P 11/14/14 75.0 4.10 5.70
SYNA 141114P00076000 P 11/14/14 76.0 4.50 7.10
SYNA 141114P00077000 P 11/14/14 77.0 5.00 7.10
SYNA 141114P00078000 P 11/14/14 78.0 5.70 7.40
SYNA 141114P00079000 P 11/14/14 79.0 6.30 9.00
SYNA 141114P00080000 P 11/14/14 80.0 6.90 9.60
SYNA 141114P00081000 P 11/14/14 81.0 7.60 10.30
SYNA 141114P00082000 P 11/14/14 82.0 7.70 11.10
SYNA 141114P00083000 P 11/14/14 83.0 8.50 11.80
SYNA 141114P00084000 P 11/14/14 84.0 9.50 12.60
SYNA 141114P00085000 P 11/14/14 85.0 10.20 13.50
SYNA 141114P00086000 P 11/14/14 86.0 11.00 14.30
SYNA 141114P00087000 P 11/14/14 87.0 12.20 15.10
SYNA 141114P00088000 P 11/14/14 88.0 12.70 16.00
SYNA 141114P00089000 P 11/14/14 89.0 13.60 17.00
SYNA 141114P00090000 P 11/14/14 90.0 14.60 18.00
SYNA 141122C00045000 C 11/22/14 45.0 27.60 30.60
SYNA 141122C00050000 C 11/22/14 50.0 22.70 25.60
SYNA 141122C00055000 C 11/22/14 55.0 17.90 21.30
SYNA 141122C00060000 C 11/22/14 60.0 13.40 16.10
SYNA 141122C00063000 C 11/22/14 63.0 10.70 13.50
SYNA 141122C00063500 C 11/22/14 63.5 10.40 13.10
SYNA 141122C00064000 C 11/22/14 64.0 9.90 12.20
SYNA 141122C00064500 C 11/22/14 64.5 9.50 12.30
SYNA 141122C00065000 C 11/22/14 65.0 9.50 11.60
SYNA 141122C00065500 C 11/22/14 65.5 8.70 11.50
SYNA 141122C00066000 C 11/22/14 66.0 8.30 11.10
SYNA 141122C00066500 C 11/22/14 66.5 7.90 10.50
SYNA 141122C00067000 C 11/22/14 67.0 7.60 10.10
SYNA 141122C00067500 C 11/22/14 67.5 7.60 9.40
SYNA 141122C00068000 C 11/22/14 68.0 7.60 9.60
SYNA 141122C00068500 C 11/22/14 68.5 7.50 9.20
SYNA 141122C00069000 C 11/22/14 69.0 7.80 8.90
SYNA 141122C00069500 C 11/22/14 69.5 7.50 8.40
SYNA 141122C00070000 C 11/22/14 70.0 6.30 7.80
SYNA 141122C00070500 C 11/22/14 70.5 5.60 7.50
SYNA 141122C00071000 C 11/22/14 71.0 5.60 7.30
SYNA 141122C00071500 C 11/22/14 71.5 5.60 6.90
SYNA 141122C00072000 C 11/22/14 72.0 5.70 6.60
SYNA 141122C00072500 C 11/22/14 72.5 5.60 6.40
SYNA 141122C00073000 C 11/22/14 73.0 4.00 5.90
SYNA 141122C00073500 C 11/22/14 73.5 4.20 5.60
SYNA 141122C00074000 C 11/22/14 74.0 4.10 5.40
SYNA 141122C00074500 C 11/22/14 74.5 4.00 5.10
SYNA 141122C00075000 C 11/22/14 75.0 4.30 4.80
SYNA 141122C00076000 C 11/22/14 76.0 3.80 4.50
SYNA 141122C00077000 C 11/22/14 77.0 3.00 4.00
SYNA 141122C00078000 C 11/22/14 78.0 3.00 3.40
SYNA 141122C00079000 C 11/22/14 79.0 2.15 3.10
SYNA 141122C00080000 C 11/22/14 80.0 2.25 2.85
SYNA 141122C00081000 C 11/22/14 81.0 2.05 2.45
SYNA 141122C00082000 C 11/22/14 82.0 1.80 2.10
SYNA 141122C00084000 C 11/22/14 84.0 1.25 1.80
SYNA 141122C00085000 C 11/22/14 85.0 1.05 1.50
SYNA 141122C00086000 C 11/22/14 86.0 0.65 1.45
SYNA 141122C00090000 C 11/22/14 90.0 0.45 0.85
SYNA 141122C00095000 C 11/22/14 95.0 0.05 0.55
SYNA 141122C00100000 C 11/22/14 100.0 0.05 0.40
SYNA 141122C00105000 C 11/22/14 105.0 0.00 0.50
SYNA 141122C00110000 C 11/22/14 110.0 0.00 0.25
SYNA 141122C00115000 C 11/22/14 115.0 0.00 0.25
SYNA 141122C00120000 C 11/22/14 120.0 0.00 0.25
SYNA 141122P00045000 P 11/22/14 45.0 0.00 0.35
SYNA 141122P00050000 P 11/22/14 50.0 0.00 0.50
SYNA 141122P00055000 P 11/22/14 55.0 0.20 0.75
SYNA 141122P00060000 P 11/22/14 60.0 0.50 1.05
SYNA 141122P00063000 P 11/22/14 63.0 0.80 1.95
SYNA 141122P00063500 P 11/22/14 63.5 0.90 2.40
SYNA 141122P00064000 P 11/22/14 64.0 1.00 2.30
SYNA 141122P00064500 P 11/22/14 64.5 1.05 2.00
SYNA 141122P00065000 P 11/22/14 65.0 1.15 1.45
SYNA 141122P00065500 P 11/22/14 65.5 1.20 1.95
SYNA 141122P00066000 P 11/22/14 66.0 1.30 3.10
SYNA 141122P00066500 P 11/22/14 66.5 1.45 3.00
SYNA 141122P00067000 P 11/22/14 67.0 1.50 3.20
SYNA 141122P00067500 P 11/22/14 67.5 1.65 3.50
SYNA 141122P00068000 P 11/22/14 68.0 1.75 2.75
SYNA 141122P00068500 P 11/22/14 68.5 1.60 4.10
SYNA 141122P00069000 P 11/22/14 69.0 2.10 3.50
SYNA 141122P00069500 P 11/22/14 69.5 2.15 4.30
SYNA 141122P00070000 P 11/22/14 70.0 2.35 3.20
SYNA 141122P00070500 P 11/22/14 70.5 2.15 3.60
SYNA 141122P00071000 P 11/22/14 71.0 2.65 4.20
SYNA 141122P00071500 P 11/22/14 71.5 2.50 4.30
SYNA 141122P00072000 P 11/22/14 72.0 3.00 4.40
SYNA 141122P00072500 P 11/22/14 72.5 3.20 4.40
SYNA 141122P00073000 P 11/22/14 73.0 3.40 5.00
SYNA 141122P00073500 P 11/22/14 73.5 3.60 5.50
SYNA 141122P00074000 P 11/22/14 74.0 3.90 5.60
SYNA 141122P00074500 P 11/22/14 74.5 3.70 5.70
SYNA 141122P00075000 P 11/22/14 75.0 4.40 5.70
SYNA 141122P00076000 P 11/22/14 76.0 4.90 6.20
SYNA 141122P00077000 P 11/22/14 77.0 5.50 7.30
SYNA 141122P00078000 P 11/22/14 78.0 6.10 7.30
SYNA 141122P00079000 P 11/22/14 79.0 6.70 9.30
SYNA 141122P00080000 P 11/22/14 80.0 7.40 10.00
SYNA 141122P00081000 P 11/22/14 81.0 7.90 10.70
SYNA 141122P00082000 P 11/22/14 82.0 8.80 11.40
SYNA 141122P00084000 P 11/22/14 84.0 10.10 12.90
SYNA 141122P00085000 P 11/22/14 85.0 10.90 13.70
SYNA 141122P00086000 P 11/22/14 86.0 11.80 14.60
SYNA 141122P00090000 P 11/22/14 90.0 15.30 18.10
SYNA 141122P00095000 P 11/22/14 95.0 19.50 22.80
SYNA 141122P00100000 P 11/22/14 100.0 24.70 27.80
SYNA 141122P00105000 P 11/22/14 105.0 29.70 32.60
SYNA 141122P00110000 P 11/22/14 110.0 34.60 37.60
SYNA 141122P00115000 P 11/22/14 115.0 39.40 42.50
SYNA 141122P00120000 P 11/22/14 120.0 44.10 47.60
SYNA 141128C00050000 C 11/28/14 50.0 22.80 25.60
SYNA 141128C00055000 C 11/28/14 55.0 17.90 21.10
SYNA 141128C00060000 C 11/28/14 60.0 13.40 16.60
SYNA 141128C00063000 C 11/28/14 63.0 10.90 13.70
SYNA 141128C00063500 C 11/28/14 63.5 10.50 12.80
SYNA 141128C00064000 C 11/28/14 64.0 10.10 12.60
SYNA 141128C00064500 C 11/28/14 64.5 9.60 12.20
SYNA 141128C00065000 C 11/28/14 65.0 9.30 11.90
SYNA 141128C00065500 C 11/28/14 65.5 8.90 11.40
SYNA 141128C00066000 C 11/28/14 66.0 8.50 11.20
SYNA 141128C00066500 C 11/28/14 66.5 8.20 10.80
SYNA 141128C00067000 C 11/28/14 67.0 7.70 10.30
SYNA 141128C00067500 C 11/28/14 67.5 7.40 9.90
SYNA 141128C00068000 C 11/28/14 68.0 7.10 9.70
SYNA 141128C00068500 C 11/28/14 68.5 7.70 9.30
SYNA 141128C00069000 C 11/28/14 69.0 7.10 8.70
SYNA 141128C00069500 C 11/28/14 69.5 5.90 8.50
SYNA 141128C00070000 C 11/28/14 70.0 5.70 8.00
SYNA 141128C00070500 C 11/28/14 70.5 5.70 7.90
SYNA 141128C00071000 C 11/28/14 71.0 5.20 7.40
SYNA 141128C00071500 C 11/28/14 71.5 5.50 7.00
SYNA 141128C00072000 C 11/28/14 72.0 5.60 6.70
SYNA 141128C00072500 C 11/28/14 72.5 5.10 6.40
SYNA 141128C00073000 C 11/28/14 73.0 3.70 6.10
SYNA 141128C00073500 C 11/28/14 73.5 4.00 5.90
SYNA 141128C00074000 C 11/28/14 74.0 4.10 5.60
SYNA 141128C00074500 C 11/28/14 74.5 3.40 5.30
SYNA 141128C00075000 C 11/28/14 75.0 3.80 5.00
SYNA 141128C00076000 C 11/28/14 76.0 3.00 4.60
SYNA 141128C00077000 C 11/28/14 77.0 2.95 4.20
SYNA 141128C00078000 C 11/28/14 78.0 2.80 3.70
SYNA 141128C00079000 C 11/28/14 79.0 1.95 3.40
SYNA 141128C00080000 C 11/28/14 80.0 2.25 3.00
SYNA 141128C00081000 C 11/28/14 81.0 1.95 2.75
SYNA 141128C00082000 C 11/28/14 82.0 1.75 2.40
SYNA 141128C00083000 C 11/28/14 83.0 1.25 2.10
SYNA 141128C00084000 C 11/28/14 84.0 1.20 1.85
SYNA 141128C00085000 C 11/28/14 85.0 0.75 1.65
SYNA 141128C00086000 C 11/28/14 86.0 0.60 1.55
SYNA 141128C00087000 C 11/28/14 87.0 0.50 1.40
SYNA 141128P00050000 P 11/28/14 50.0 0.05 0.35
SYNA 141128P00055000 P 11/28/14 55.0 0.20 0.65
SYNA 141128P00060000 P 11/28/14 60.0 0.55 1.10
SYNA 141128P00063000 P 11/28/14 63.0 0.95 2.25
SYNA 141128P00063500 P 11/28/14 63.5 1.00 2.85
SYNA 141128P00064000 P 11/28/14 64.0 1.10 2.00
SYNA 141128P00064500 P 11/28/14 64.5 1.20 2.45
SYNA 141128P00065000 P 11/28/14 65.0 1.30 2.45
SYNA 141128P00065500 P 11/28/14 65.5 1.40 3.10
SYNA 141128P00066000 P 11/28/14 66.0 1.45 3.20
SYNA 141128P00066500 P 11/28/14 66.5 1.60 3.30
SYNA 141128P00067000 P 11/28/14 67.0 1.70 3.50
SYNA 141128P00067500 P 11/28/14 67.5 1.85 3.80
SYNA 141128P00068000 P 11/28/14 68.0 2.00 4.00
SYNA 141128P00068500 P 11/28/14 68.5 2.15 4.20
SYNA 141128P00069000 P 11/28/14 69.0 2.25 4.40
SYNA 141128P00069500 P 11/28/14 69.5 2.35 4.60
SYNA 141128P00070000 P 11/28/14 70.0 2.55 4.10
SYNA 141128P00070500 P 11/28/14 70.5 2.75 5.00
SYNA 141128P00071000 P 11/28/14 71.0 2.90 5.30
SYNA 141128P00071500 P 11/28/14 71.5 3.10 5.80
SYNA 141128P00072000 P 11/28/14 72.0 3.30 5.70
SYNA 141128P00072500 P 11/28/14 72.5 3.40 6.30
SYNA 141128P00073000 P 11/28/14 73.0 3.70 6.50
SYNA 141128P00073500 P 11/28/14 73.5 3.90 6.70
SYNA 141128P00074000 P 11/28/14 74.0 4.20 5.70
SYNA 141128P00074500 P 11/28/14 74.5 4.40 6.10
SYNA 141128P00075000 P 11/28/14 75.0 4.60 7.40
SYNA 141128P00076000 P 11/28/14 76.0 5.20 7.90
SYNA 141128P00077000 P 11/28/14 77.0 5.70 8.40
SYNA 141128P00078000 P 11/28/14 78.0 6.30 9.00
SYNA 141128P00079000 P 11/28/14 79.0 7.00 9.50
SYNA 141128P00080000 P 11/28/14 80.0 7.60 10.20
SYNA 141128P00081000 P 11/28/14 81.0 8.30 10.90
SYNA 141128P00082000 P 11/28/14 82.0 8.90 11.50
SYNA 141128P00083000 P 11/28/14 83.0 9.80 12.20
SYNA 141128P00084000 P 11/28/14 84.0 10.60 13.00
SYNA 141128P00085000 P 11/28/14 85.0 11.30 13.80
SYNA 141128P00086000 P 11/28/14 86.0 11.90 14.60
SYNA 141128P00087000 P 11/28/14 87.0 12.90 15.50
SYNA 141220C00030000 C 12/20/14 30.0 42.60 46.80
SYNA 141220C00035000 C 12/20/14 35.0 37.60 41.80
SYNA 141220C00040000 C 12/20/14 40.0 32.70 35.70
SYNA 141220C00045000 C 12/20/14 45.0 27.70 30.60
SYNA 141220C00050000 C 12/20/14 50.0 22.90 25.70
SYNA 141220C00055000 C 12/20/14 55.0 18.20 21.10
SYNA 141220C00060000 C 12/20/14 60.0 13.80 16.30
SYNA 141220C00065000 C 12/20/14 65.0 10.50 12.30
SYNA 141220C00070000 C 12/20/14 70.0 7.60 8.80
SYNA 141220C00075000 C 12/20/14 75.0 5.10 6.00
SYNA 141220C00080000 C 12/20/14 80.0 3.40 3.90
SYNA 141220C00085000 C 12/20/14 85.0 2.10 2.40
SYNA 141220C00090000 C 12/20/14 90.0 1.10 1.50
SYNA 141220C00095000 C 12/20/14 95.0 0.35 0.95
SYNA 141220C00100000 C 12/20/14 100.0 0.20 0.65
SYNA 141220C00105000 C 12/20/14 105.0 0.00 0.50
SYNA 141220C00110000 C 12/20/14 110.0 0.00 0.50
SYNA 141220C00115000 C 12/20/14 115.0 0.00 0.25
SYNA 141220C00120000 C 12/20/14 120.0 0.00 0.25
SYNA 141220C00125000 C 12/20/14 125.0 0.00 0.25
SYNA 141220C00130000 C 12/20/14 130.0 0.00 0.25
SYNA 141220C00135000 C 12/20/14 135.0 0.00 0.30
SYNA 141220P00030000 P 12/20/14 30.0 0.00 0.25
SYNA 141220P00035000 P 12/20/14 35.0 0.00 0.30
SYNA 141220P00040000 P 12/20/14 40.0 0.00 0.20
SYNA 141220P00045000 P 12/20/14 45.0 0.10 0.30
SYNA 141220P00050000 P 12/20/14 50.0 0.20 0.55
SYNA 141220P00055000 P 12/20/14 55.0 0.45 1.10
SYNA 141220P00060000 P 12/20/14 60.0 1.00 1.50
SYNA 141220P00065000 P 12/20/14 65.0 1.95 2.80
SYNA 141220P00070000 P 12/20/14 70.0 3.50 4.10
SYNA 141220P00075000 P 12/20/14 75.0 5.70 6.80
SYNA 141220P00080000 P 12/20/14 80.0 8.60 9.70
SYNA 141220P00085000 P 12/20/14 85.0 11.90 14.70
SYNA 141220P00090000 P 12/20/14 90.0 15.80 18.80
SYNA 141220P00095000 P 12/20/14 95.0 20.70 23.40
SYNA 141220P00100000 P 12/20/14 100.0 25.10 28.00
SYNA 141220P00105000 P 12/20/14 105.0 29.80 32.80
SYNA 141220P00110000 P 12/20/14 110.0 34.80 37.80
SYNA 141220P00115000 P 12/20/14 115.0 39.30 42.70
SYNA 141220P00120000 P 12/20/14 120.0 44.20 47.70
SYNA 141220P00125000 P 12/20/14 125.0 49.20 52.60
SYNA 141220P00130000 P 12/20/14 130.0 54.20 57.60
SYNA 141220P00135000 P 12/20/14 135.0 59.20 62.60
SYNA 150117C00020000 C 01/17/15 20.0 52.60 56.60
SYNA 150117C00023000 C 01/17/15 23.0 49.50 53.70
SYNA 150117C00025000 C 01/17/15 25.0 47.50 51.80
SYNA 150117C00028000 C 01/17/15 28.0 44.60 48.70
SYNA 150117C00030000 C 01/17/15 30.0 42.50 46.70
SYNA 150117C00033000 C 01/17/15 33.0 39.60 43.10
SYNA 150117C00035000 C 01/17/15 35.0 37.60 41.10
SYNA 150117C00037000 C 01/17/15 37.0 35.70 38.70
SYNA 150117C00040000 C 01/17/15 40.0 32.70 35.70
SYNA 150117C00042000 C 01/17/15 42.0 30.80 33.80
SYNA 150117C00045000 C 01/17/15 45.0 27.90 30.80
SYNA 150117C00047000 C 01/17/15 47.0 26.00 28.80
SYNA 150117C00050000 C 01/17/15 50.0 23.20 26.10
SYNA 150117C00055000 C 01/17/15 55.0 18.60 21.40
SYNA 150117C00060000 C 01/17/15 60.0 14.40 17.20
SYNA 150117C00065000 C 01/17/15 65.0 10.50 13.50
SYNA 150117C00070000 C 01/17/15 70.0 8.20 9.70
SYNA 150117C00075000 C 01/17/15 75.0 5.90 7.00
SYNA 150117C00080000 C 01/17/15 80.0 4.10 4.90
SYNA 150117C00085000 C 01/17/15 85.0 2.60 3.40
SYNA 150117C00090000 C 01/17/15 90.0 1.60 2.30
SYNA 150117C00095000 C 01/17/15 95.0 0.90 1.55
SYNA 150117C00100000 C 01/17/15 100.0 0.70 1.00
SYNA 150117C00105000 C 01/17/15 105.0 0.25 0.75
SYNA 150117C00110000 C 01/17/15 110.0 0.10 0.95
SYNA 150117C00115000 C 01/17/15 115.0 0.10 0.50
SYNA 150117C00120000 C 01/17/15 120.0 0.00 0.50
SYNA 150117C00125000 C 01/17/15 125.0 0.00 0.45
SYNA 150117C00130000 C 01/17/15 130.0 0.00 0.50
SYNA 150117C00135000 C 01/17/15 135.0 0.00 0.25
SYNA 150117P00020000 P 01/17/15 20.0 0.00 0.25
SYNA 150117P00023000 P 01/17/15 23.0 0.00 0.25
SYNA 150117P00025000 P 01/17/15 25.0 0.00 0.30
SYNA 150117P00028000 P 01/17/15 28.0 0.00 0.25
SYNA 150117P00030000 P 01/17/15 30.0 0.00 0.30
SYNA 150117P00033000 P 01/17/15 33.0 0.00 0.30
SYNA 150117P00035000 P 01/17/15 35.0 0.00 0.25
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 1.15
SYNA 150117P00045000 P 01/17/15 45.0 0.10 0.80
SYNA 150117P00047000 P 01/17/15 47.0 0.20 0.70
SYNA 150117P00050000 P 01/17/15 50.0 0.35 0.90
SYNA 150117P00055000 P 01/17/15 55.0 0.80 1.60
SYNA 150117P00060000 P 01/17/15 60.0 1.55 2.65
SYNA 150117P00065000 P 01/17/15 65.0 2.65 3.80
SYNA 150117P00070000 P 01/17/15 70.0 4.40 5.20
SYNA 150117P00075000 P 01/17/15 75.0 6.60 7.80
SYNA 150117P00080000 P 01/17/15 80.0 9.30 10.70
SYNA 150117P00085000 P 01/17/15 85.0 12.70 15.40
SYNA 150117P00090000 P 01/17/15 90.0 16.70 19.50
SYNA 150117P00095000 P 01/17/15 95.0 21.20 23.80
SYNA 150117P00100000 P 01/17/15 100.0 25.30 28.30
SYNA 150117P00105000 P 01/17/15 105.0 30.10 33.10
SYNA 150117P00110000 P 01/17/15 110.0 34.90 37.90
SYNA 150117P00115000 P 01/17/15 115.0 39.60 42.70
SYNA 150117P00120000 P 01/17/15 120.0 44.40 47.60
SYNA 150117P00125000 P 01/17/15 125.0 49.30 52.70
SYNA 150117P00130000 P 01/17/15 130.0 54.10 57.70
SYNA 150117P00135000 P 01/17/15 135.0 59.20 62.60
SYNA 150320C00035000 C 03/20/15 35.0 37.90 41.80
SYNA 150320C00040000 C 03/20/15 40.0 33.00 36.60
SYNA 150320C00045000 C 03/20/15 45.0 28.50 31.40
SYNA 150320C00050000 C 03/20/15 50.0 24.00 26.60
SYNA 150320C00055000 C 03/20/15 55.0 19.80 22.40
SYNA 150320C00060000 C 03/20/15 60.0 15.90 18.40
SYNA 150320C00065000 C 03/20/15 65.0 12.30 15.00
SYNA 150320C00070000 C 03/20/15 70.0 10.40 12.20
SYNA 150320C00075000 C 03/20/15 75.0 7.70 9.50
SYNA 150320C00080000 C 03/20/15 80.0 5.50 7.20
SYNA 150320C00085000 C 03/20/15 85.0 3.50 5.50
SYNA 150320C00090000 C 03/20/15 90.0 2.50 4.20
SYNA 150320C00095000 C 03/20/15 95.0 1.30 3.50
SYNA 150320C00100000 C 03/20/15 100.0 1.30 2.40
SYNA 150320C00105000 C 03/20/15 105.0 0.50 2.70
SYNA 150320C00110000 C 03/20/15 110.0 0.60 1.35
SYNA 150320C00115000 C 03/20/15 115.0 0.50 1.05
SYNA 150320C00120000 C 03/20/15 120.0 0.30 0.85
SYNA 150320C00125000 C 03/20/15 125.0 0.30 1.90
SYNA 150320P00035000 P 03/20/15 35.0 0.05 0.50
SYNA 150320P00040000 P 03/20/15 40.0 0.20 0.65
SYNA 150320P00045000 P 03/20/15 45.0 0.10 2.25
SYNA 150320P00050000 P 03/20/15 50.0 1.10 1.80
SYNA 150320P00055000 P 03/20/15 55.0 1.65 2.95
SYNA 150320P00060000 P 03/20/15 60.0 2.85 3.50
SYNA 150320P00065000 P 03/20/15 65.0 4.20 5.40
SYNA 150320P00070000 P 03/20/15 70.0 6.10 8.90
SYNA 150320P00075000 P 03/20/15 75.0 8.70 10.60
SYNA 150320P00080000 P 03/20/15 80.0 11.00 13.30
SYNA 150320P00085000 P 03/20/15 85.0 14.70 16.60
SYNA 150320P00090000 P 03/20/15 90.0 18.00 21.20
SYNA 150320P00095000 P 03/20/15 95.0 22.10 25.20
SYNA 150320P00100000 P 03/20/15 100.0 26.50 29.50
SYNA 150320P00105000 P 03/20/15 105.0 30.80 34.00
SYNA 150320P00110000 P 03/20/15 110.0 35.30 38.50
SYNA 150320P00115000 P 03/20/15 115.0 39.70 43.30
SYNA 150320P00120000 P 03/20/15 120.0 44.40 48.10
SYNA 150320P00125000 P 03/20/15 125.0 49.20 53.00
SYNA 150619C00035000 C 06/19/15 35.0 38.20 42.50
SYNA 150619C00040000 C 06/19/15 40.0 33.50 37.50
SYNA 150619C00045000 C 06/19/15 45.0 29.00 32.90
SYNA 150619C00050000 C 06/19/15 50.0 24.80 28.20
SYNA 150619C00055000 C 06/19/15 55.0 21.00 23.90
SYNA 150619C00060000 C 06/19/15 60.0 17.50 20.30
SYNA 150619C00065000 C 06/19/15 65.0 14.30 17.00
SYNA 150619C00070000 C 06/19/15 70.0 11.50 14.50
SYNA 150619C00075000 C 06/19/15 75.0 9.00 11.60
SYNA 150619C00080000 C 06/19/15 80.0 7.20 9.70
SYNA 150619C00085000 C 06/19/15 85.0 5.40 8.40
SYNA 150619C00090000 C 06/19/15 90.0 4.00 6.60
SYNA 150619C00095000 C 06/19/15 95.0 2.90 5.70
SYNA 150619C00100000 C 06/19/15 100.0 2.45 4.20
SYNA 150619C00105000 C 06/19/15 105.0 1.50 3.80
SYNA 150619P00035000 P 06/19/15 35.0 0.00 4.80
SYNA 150619P00040000 P 06/19/15 40.0 0.00 3.10
SYNA 150619P00045000 P 06/19/15 45.0 0.55 3.10
SYNA 150619P00050000 P 06/19/15 50.0 1.00 4.10
SYNA 150619P00055000 P 06/19/15 55.0 2.20 5.30
SYNA 150619P00060000 P 06/19/15 60.0 3.40 6.90
SYNA 150619P00065000 P 06/19/15 65.0 5.90 7.50
SYNA 150619P00070000 P 06/19/15 70.0 8.00 11.10
SYNA 150619P00075000 P 06/19/15 75.0 10.50 13.70
SYNA 150619P00080000 P 06/19/15 80.0 13.30 16.70
SYNA 150619P00085000 P 06/19/15 85.0 16.70 20.00
SYNA 150619P00090000 P 06/19/15 90.0 19.90 23.50
SYNA 150619P00095000 P 06/19/15 95.0 24.30 27.30
SYNA 150619P00100000 P 06/19/15 100.0 27.70 31.30
SYNA 150619P00105000 P 06/19/15 105.0 32.00 35.50
SYNA 160115C00025000 C 01/15/16 25.0 48.10 52.60
SYNA 160115C00028000 C 01/15/16 28.0 45.50 50.00
SYNA 160115C00030000 C 01/15/16 30.0 43.30 47.90
SYNA 160115C00033000 C 01/15/16 33.0 40.90 45.10
SYNA 160115C00035000 C 01/15/16 35.0 39.20 42.90
SYNA 160115C00038000 C 01/15/16 38.0 36.60 41.00
SYNA 160115C00040000 C 01/15/16 40.0 35.00 37.70
SYNA 160115C00042000 C 01/15/16 42.0 33.10 35.90
SYNA 160115C00045000 C 01/15/16 45.0 30.10 33.40
SYNA 160115C00047000 C 01/15/16 47.0 28.70 32.20
SYNA 160115C00050000 C 01/15/16 50.0 26.40 29.70
SYNA 160115C00055000 C 01/15/16 55.0 22.90 26.20
SYNA 160115C00060000 C 01/15/16 60.0 21.00 23.10
SYNA 160115C00065000 C 01/15/16 65.0 17.10 21.10
SYNA 160115C00070000 C 01/15/16 70.0 14.30 17.80
SYNA 160115C00075000 C 01/15/16 75.0 12.10 15.60
SYNA 160115C00080000 C 01/15/16 80.0 11.00 13.50
SYNA 160115C00085000 C 01/15/16 85.0 8.70 12.10
SYNA 160115C00090000 C 01/15/16 90.0 7.40 10.90
SYNA 160115C00095000 C 01/15/16 95.0 6.30 9.90
SYNA 160115C00100000 C 01/15/16 100.0 5.50 9.00
SYNA 160115C00105000 C 01/15/16 105.0 4.80 7.90
SYNA 160115C00110000 C 01/15/16 110.0 4.10 7.20
SYNA 160115C00115000 C 01/15/16 115.0 2.30 6.70
SYNA 160115C00120000 C 01/15/16 120.0 3.10 6.20
SYNA 160115C00125000 C 01/15/16 125.0 2.60 4.20
SYNA 160115C00130000 C 01/15/16 130.0 0.90 5.30
SYNA 160115C00135000 C 01/15/16 135.0 0.70 3.60
SYNA 160115P00025000 P 01/15/16 25.0 0.00 1.00
SYNA 160115P00028000 P 01/15/16 28.0 0.00 2.85
SYNA 160115P00030000 P 01/15/16 30.0 0.10 2.90
SYNA 160115P00033000 P 01/15/16 33.0 0.40 3.20
SYNA 160115P00035000 P 01/15/16 35.0 0.65 3.50
SYNA 160115P00038000 P 01/15/16 38.0 1.10 4.00
SYNA 160115P00040000 P 01/15/16 40.0 1.50 3.40
SYNA 160115P00042000 P 01/15/16 42.0 0.20 4.90
SYNA 160115P00045000 P 01/15/16 45.0 2.20 3.90
SYNA 160115P00047000 P 01/15/16 47.0 2.40 4.40
SYNA 160115P00050000 P 01/15/16 50.0 2.85 5.30
SYNA 160115P00055000 P 01/15/16 55.0 4.00 7.20
SYNA 160115P00060000 P 01/15/16 60.0 6.30 9.20
SYNA 160115P00065000 P 01/15/16 65.0 8.30 11.90
SYNA 160115P00070000 P 01/15/16 70.0 11.10 14.70
SYNA 160115P00075000 P 01/15/16 75.0 13.80 17.60
SYNA 160115P00080000 P 01/15/16 80.0 16.50 20.60
SYNA 160115P00085000 P 01/15/16 85.0 20.20 24.00
SYNA 160115P00090000 P 01/15/16 90.0 24.00 27.50
SYNA 160115P00095000 P 01/15/16 95.0 27.00 31.00
SYNA 160115P00100000 P 01/15/16 100.0 30.70 34.80
SYNA 160115P00105000 P 01/15/16 105.0 35.10 38.90
SYNA 160115P00110000 P 01/15/16 110.0 39.00 42.90
SYNA 160115P00115000 P 01/15/16 115.0 43.30 47.20
SYNA 160115P00120000 P 01/15/16 120.0 47.10 51.40
SYNA 160115P00125000 P 01/15/16 125.0 53.00 56.30
SYNA 160115P00130000 P 01/15/16 130.0 57.10 60.70
SYNA 160115P00135000 P 01/15/16 135.0 60.60 65.00

OPRA data is delayed 15 minutes.