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 (2015-06-19)Premium Content

Synaptics Incorporated (SYNA)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 150731C00045000 C 07/31/15 45.0 32.50 35.60
SYNA 150731C00050000 C 07/31/15 50.0 27.60 30.60
SYNA 150731C00055000 C 07/31/15 55.0 22.80 25.20
SYNA 150731C00060000 C 07/31/15 60.0 18.00 20.20
SYNA 150731C00061000 C 07/31/15 61.0 16.60 19.90
SYNA 150731C00062000 C 07/31/15 62.0 15.60 18.90
SYNA 150731C00063000 C 07/31/15 63.0 14.50 18.00
SYNA 150731C00064000 C 07/31/15 64.0 13.90 16.50
SYNA 150731C00065000 C 07/31/15 65.0 12.60 16.10
SYNA 150731C00065500 C 07/31/15 65.5 12.30 15.60
SYNA 150731C00066000 C 07/31/15 66.0 12.10 14.30
SYNA 150731C00066500 C 07/31/15 66.5 11.70 13.90
SYNA 150731C00067000 C 07/31/15 67.0 11.00 13.40
SYNA 150731C00067500 C 07/31/15 67.5 10.30 13.10
SYNA 150731C00068000 C 07/31/15 68.0 10.30 12.40
SYNA 150731C00068500 C 07/31/15 68.5 10.60 11.60
SYNA 150731C00069000 C 07/31/15 69.0 10.20 11.10
SYNA 150731C00069500 C 07/31/15 69.5 9.80 10.50
SYNA 150731C00070000 C 07/31/15 70.0 9.30 10.20
SYNA 150731C00070500 C 07/31/15 70.5 9.00 9.60
SYNA 150731C00071000 C 07/31/15 71.0 8.60 9.20
SYNA 150731C00071500 C 07/31/15 71.5 8.10 8.80
SYNA 150731C00072000 C 07/31/15 72.0 7.70 8.30
SYNA 150731C00072500 C 07/31/15 72.5 7.30 7.90
SYNA 150731C00073000 C 07/31/15 73.0 6.90 7.50
SYNA 150731C00073500 C 07/31/15 73.5 6.50 7.20
SYNA 150731C00074000 C 07/31/15 74.0 6.20 6.80
SYNA 150731C00074500 C 07/31/15 74.5 5.80 6.40
SYNA 150731C00075000 C 07/31/15 75.0 5.50 6.00
SYNA 150731C00075500 C 07/31/15 75.5 5.20 5.70
SYNA 150731C00076000 C 07/31/15 76.0 4.80 5.30
SYNA 150731C00076500 C 07/31/15 76.5 4.50 5.00
SYNA 150731C00077000 C 07/31/15 77.0 4.30 4.70
SYNA 150731C00077500 C 07/31/15 77.5 3.90 4.40
SYNA 150731C00078000 C 07/31/15 78.0 3.60 4.10
SYNA 150731C00078500 C 07/31/15 78.5 3.30 3.80
SYNA 150731C00079000 C 07/31/15 79.0 3.10 3.60
SYNA 150731C00079500 C 07/31/15 79.5 2.90 3.30
SYNA 150731C00080000 C 07/31/15 80.0 2.60 3.00
SYNA 150731C00080500 C 07/31/15 80.5 2.40 2.80
SYNA 150731C00081000 C 07/31/15 81.0 2.20 2.55
SYNA 150731C00081500 C 07/31/15 81.5 2.00 2.35
SYNA 150731C00082000 C 07/31/15 82.0 1.85 2.15
SYNA 150731C00082500 C 07/31/15 82.5 1.65 1.95
SYNA 150731C00083000 C 07/31/15 83.0 1.50 1.80
SYNA 150731C00083500 C 07/31/15 83.5 1.35 1.60
SYNA 150731C00084000 C 07/31/15 84.0 1.20 1.45
SYNA 150731C00084500 C 07/31/15 84.5 1.05 1.35
SYNA 150731C00085000 C 07/31/15 85.0 0.95 1.20
SYNA 150731C00085500 C 07/31/15 85.5 0.85 1.10
SYNA 150731C00086000 C 07/31/15 86.0 0.75 0.95
SYNA 150731C00086500 C 07/31/15 86.5 0.65 0.85
SYNA 150731C00087000 C 07/31/15 87.0 0.60 0.75
SYNA 150731C00087500 C 07/31/15 87.5 0.50 0.70
SYNA 150731C00088000 C 07/31/15 88.0 0.45 0.60
SYNA 150731C00088500 C 07/31/15 88.5 0.40 0.55
SYNA 150731C00089000 C 07/31/15 89.0 0.30 0.50
SYNA 150731C00089500 C 07/31/15 89.5 0.30 0.45
SYNA 150731C00090000 C 07/31/15 90.0 0.25 0.40
SYNA 150731C00090500 C 07/31/15 90.5 0.20 0.35
SYNA 150731C00091000 C 07/31/15 91.0 0.15 0.30
SYNA 150731C00091500 C 07/31/15 91.5 0.15 0.30
SYNA 150731C00092000 C 07/31/15 92.0 0.10 0.25
SYNA 150731C00092500 C 07/31/15 92.5 0.10 0.25
SYNA 150731C00093000 C 07/31/15 93.0 0.10 0.20
SYNA 150731C00093500 C 07/31/15 93.5 0.10 0.15
SYNA 150731C00094000 C 07/31/15 94.0 0.00 0.20
SYNA 150731C00094500 C 07/31/15 94.5 0.00 0.10
SYNA 150731C00095000 C 07/31/15 95.0 0.00 0.25
SYNA 150731C00095500 C 07/31/15 95.5 0.00 0.25
SYNA 150731C00096000 C 07/31/15 96.0 0.00 0.25
SYNA 150731C00096500 C 07/31/15 96.5 0.00 0.15
SYNA 150731C00097000 C 07/31/15 97.0 0.00 0.15
SYNA 150731C00097500 C 07/31/15 97.5 0.00 0.25
SYNA 150731C00098000 C 07/31/15 98.0 0.00 0.50
SYNA 150731C00098500 C 07/31/15 98.5 0.00 0.25
SYNA 150731C00099000 C 07/31/15 99.0 0.00 0.25
SYNA 150731C00099500 C 07/31/15 99.5 0.00 0.25
SYNA 150731C00100000 C 07/31/15 100.0 0.00 0.25
SYNA 150731C00101000 C 07/31/15 101.0 0.00 0.45
SYNA 150731C00102000 C 07/31/15 102.0 0.00 0.40
SYNA 150731C00103000 C 07/31/15 103.0 0.00 0.35
SYNA 150731C00104000 C 07/31/15 104.0 0.00 0.30
SYNA 150731C00105000 C 07/31/15 105.0 0.00 0.20
SYNA 150731C00106000 C 07/31/15 106.0 0.00 0.20
SYNA 150731C00107000 C 07/31/15 107.0 0.00 0.15
SYNA 150731C00108000 C 07/31/15 108.0 0.00 0.20
SYNA 150731C00109000 C 07/31/15 109.0 0.00 0.15
SYNA 150731C00110000 C 07/31/15 110.0 0.00 0.10
SYNA 150731C00111000 C 07/31/15 111.0 0.00 0.15
SYNA 150731C00112000 C 07/31/15 112.0 0.00 0.15
SYNA 150731C00113000 C 07/31/15 113.0 0.00 0.15
SYNA 150731C00114000 C 07/31/15 114.0 0.00 0.15
SYNA 150731C00115000 C 07/31/15 115.0 0.00 0.15
SYNA 150731C00120000 C 07/31/15 120.0 0.00 0.15
SYNA 150731C00125000 C 07/31/15 125.0 0.00 0.15
SYNA 150731P00045000 P 07/31/15 45.0 0.00 0.15
SYNA 150731P00050000 P 07/31/15 50.0 0.00 0.15
SYNA 150731P00055000 P 07/31/15 55.0 0.00 0.15
SYNA 150731P00060000 P 07/31/15 60.0 0.00 0.25
SYNA 150731P00061000 P 07/31/15 61.0 0.00 0.25
SYNA 150731P00062000 P 07/31/15 62.0 0.00 0.25
SYNA 150731P00063000 P 07/31/15 63.0 0.00 0.10
SYNA 150731P00064000 P 07/31/15 64.0 0.05 0.20
SYNA 150731P00065000 P 07/31/15 65.0 0.05 0.15
SYNA 150731P00065500 P 07/31/15 65.5 0.10 0.25
SYNA 150731P00066000 P 07/31/15 66.0 0.15 0.30
SYNA 150731P00066500 P 07/31/15 66.5 0.15 0.30
SYNA 150731P00067000 P 07/31/15 67.0 0.20 0.30
SYNA 150731P00067500 P 07/31/15 67.5 0.20 0.35
SYNA 150731P00068000 P 07/31/15 68.0 0.25 0.30
SYNA 150731P00068500 P 07/31/15 68.5 0.25 0.35
SYNA 150731P00069000 P 07/31/15 69.0 0.30 0.45
SYNA 150731P00069500 P 07/31/15 69.5 0.35 0.55
SYNA 150731P00070000 P 07/31/15 70.0 0.40 0.55
SYNA 150731P00070500 P 07/31/15 70.5 0.50 0.65
SYNA 150731P00071000 P 07/31/15 71.0 0.55 0.75
SYNA 150731P00071500 P 07/31/15 71.5 0.60 0.75
SYNA 150731P00072000 P 07/31/15 72.0 0.70 0.90
SYNA 150731P00072500 P 07/31/15 72.5 0.75 1.00
SYNA 150731P00073000 P 07/31/15 73.0 0.85 1.10
SYNA 150731P00073500 P 07/31/15 73.5 1.00 1.25
SYNA 150731P00074000 P 07/31/15 74.0 1.10 1.35
SYNA 150731P00074500 P 07/31/15 74.5 1.25 1.50
SYNA 150731P00075000 P 07/31/15 75.0 1.35 1.65
SYNA 150731P00075500 P 07/31/15 75.5 1.50 1.80
SYNA 150731P00076000 P 07/31/15 76.0 1.70 2.00
SYNA 150731P00076500 P 07/31/15 76.5 1.90 2.15
SYNA 150731P00077000 P 07/31/15 77.0 2.05 2.35
SYNA 150731P00077500 P 07/31/15 77.5 2.25 2.55
SYNA 150731P00078000 P 07/31/15 78.0 2.40 2.75
SYNA 150731P00078500 P 07/31/15 78.5 2.65 3.00
SYNA 150731P00079000 P 07/31/15 79.0 2.85 3.30
SYNA 150731P00079500 P 07/31/15 79.5 3.10 3.50
SYNA 150731P00080000 P 07/31/15 80.0 3.40 3.70
SYNA 150731P00080500 P 07/31/15 80.5 3.60 4.10
SYNA 150731P00081000 P 07/31/15 81.0 3.90 4.40
SYNA 150731P00081500 P 07/31/15 81.5 4.20 4.70
SYNA 150731P00082000 P 07/31/15 82.0 4.50 5.00
SYNA 150731P00082500 P 07/31/15 82.5 4.80 5.30
SYNA 150731P00083000 P 07/31/15 83.0 5.10 5.70
SYNA 150731P00083500 P 07/31/15 83.5 5.50 6.00
SYNA 150731P00084000 P 07/31/15 84.0 5.80 6.40
SYNA 150731P00084500 P 07/31/15 84.5 6.20 6.80
SYNA 150731P00085000 P 07/31/15 85.0 6.50 7.20
SYNA 150731P00085500 P 07/31/15 85.5 6.90 7.60
SYNA 150731P00086000 P 07/31/15 86.0 7.30 8.00
SYNA 150731P00086500 P 07/31/15 86.5 7.70 8.40
SYNA 150731P00087000 P 07/31/15 87.0 7.70 8.90
SYNA 150731P00087500 P 07/31/15 87.5 8.10 9.30
SYNA 150731P00088000 P 07/31/15 88.0 8.50 10.30
SYNA 150731P00088500 P 07/31/15 88.5 8.90 11.00
SYNA 150731P00089000 P 07/31/15 89.0 9.40 11.20
SYNA 150731P00089500 P 07/31/15 89.5 9.80 11.10
SYNA 150731P00090000 P 07/31/15 90.0 10.80 11.50
SYNA 150731P00090500 P 07/31/15 90.5 10.70 12.10
SYNA 150731P00091000 P 07/31/15 91.0 11.00 12.60
SYNA 150731P00091500 P 07/31/15 91.5 11.50 13.00
SYNA 150731P00092000 P 07/31/15 92.0 12.00 13.60
SYNA 150731P00092500 P 07/31/15 92.5 12.50 14.00
SYNA 150731P00093000 P 07/31/15 93.0 12.90 14.50
SYNA 150731P00093500 P 07/31/15 93.5 13.10 15.10
SYNA 150731P00094000 P 07/31/15 94.0 14.00 15.40
SYNA 150731P00094500 P 07/31/15 94.5 14.40 15.90
SYNA 150731P00095000 P 07/31/15 95.0 14.90 16.40
SYNA 150731P00095500 P 07/31/15 95.5 14.70 17.30
SYNA 150731P00096000 P 07/31/15 96.0 15.80 17.50
SYNA 150731P00096500 P 07/31/15 96.5 16.20 18.10
SYNA 150731P00097000 P 07/31/15 97.0 16.80 19.10
SYNA 150731P00097500 P 07/31/15 97.5 17.30 18.90
SYNA 150731P00098000 P 07/31/15 98.0 17.70 19.90
SYNA 150731P00098500 P 07/31/15 98.5 18.30 20.60
SYNA 150731P00099000 P 07/31/15 99.0 18.80 20.50
SYNA 150731P00099500 P 07/31/15 99.5 19.30 21.00
SYNA 150731P00100000 P 07/31/15 100.0 19.20 21.80
SYNA 150731P00101000 P 07/31/15 101.0 20.90 22.40
SYNA 150731P00102000 P 07/31/15 102.0 21.20 23.90
SYNA 150731P00103000 P 07/31/15 103.0 22.70 24.60
SYNA 150731P00104000 P 07/31/15 104.0 23.20 26.00
SYNA 150731P00105000 P 07/31/15 105.0 24.00 26.70
SYNA 150731P00106000 P 07/31/15 106.0 25.20 27.70
SYNA 150731P00107000 P 07/31/15 107.0 26.20 28.60
SYNA 150731P00108000 P 07/31/15 108.0 27.40 29.50
SYNA 150731P00109000 P 07/31/15 109.0 28.30 30.50
SYNA 150731P00110000 P 07/31/15 110.0 29.10 31.50
SYNA 150731P00111000 P 07/31/15 111.0 30.20 32.50
SYNA 150731P00112000 P 07/31/15 112.0 31.20 33.50
SYNA 150731P00113000 P 07/31/15 113.0 32.10 34.50
SYNA 150731P00114000 P 07/31/15 114.0 33.10 36.20
SYNA 150731P00115000 P 07/31/15 115.0 34.00 37.20
SYNA 150731P00120000 P 07/31/15 120.0 39.00 41.50
SYNA 150731P00125000 P 07/31/15 125.0 44.20 46.50
SYNA 150807C00045000 C 08/07/15 45.0 32.40 35.90
SYNA 150807C00050000 C 08/07/15 50.0 27.90 30.20
SYNA 150807C00055000 C 08/07/15 55.0 22.40 25.40
SYNA 150807C00060000 C 08/07/15 60.0 17.40 21.00
SYNA 150807C00061000 C 08/07/15 61.0 16.50 20.00
SYNA 150807C00062000 C 08/07/15 62.0 15.60 18.50
SYNA 150807C00063000 C 08/07/15 63.0 14.80 17.60
SYNA 150807C00064000 C 08/07/15 64.0 13.50 17.20
SYNA 150807C00065000 C 08/07/15 65.0 12.60 15.40
SYNA 150807C00066000 C 08/07/15 66.0 12.20 14.50
SYNA 150807C00067000 C 08/07/15 67.0 11.60 14.00
SYNA 150807C00068000 C 08/07/15 68.0 11.20 12.10
SYNA 150807C00069000 C 08/07/15 69.0 10.50 11.20
SYNA 150807C00070000 C 08/07/15 70.0 9.60 10.30
SYNA 150807C00070500 C 08/07/15 70.5 9.20 9.90
SYNA 150807C00071000 C 08/07/15 71.0 8.80 9.50
SYNA 150807C00071500 C 08/07/15 71.5 8.40 9.10
SYNA 150807C00072000 C 08/07/15 72.0 8.00 8.70
SYNA 150807C00072500 C 08/07/15 72.5 7.60 8.30
SYNA 150807C00073000 C 08/07/15 73.0 7.20 7.90
SYNA 150807C00073500 C 08/07/15 73.5 6.80 7.50
SYNA 150807C00074000 C 08/07/15 74.0 6.50 7.20
SYNA 150807C00074500 C 08/07/15 74.5 6.10 6.80
SYNA 150807C00075000 C 08/07/15 75.0 5.70 6.70
SYNA 150807C00075500 C 08/07/15 75.5 5.50 6.10
SYNA 150807C00076000 C 08/07/15 76.0 5.10 6.10
SYNA 150807C00076500 C 08/07/15 76.5 4.80 5.40
SYNA 150807C00077000 C 08/07/15 77.0 4.50 5.10
SYNA 150807C00077500 C 08/07/15 77.5 4.20 4.80
SYNA 150807C00078000 C 08/07/15 78.0 4.00 4.50
SYNA 150807C00078500 C 08/07/15 78.5 3.80 4.30
SYNA 150807C00079000 C 08/07/15 79.0 3.60 4.00
SYNA 150807C00079500 C 08/07/15 79.5 3.30 3.70
SYNA 150807C00080000 C 08/07/15 80.0 3.00 3.50
SYNA 150807C00080500 C 08/07/15 80.5 2.85 3.30
SYNA 150807C00081000 C 08/07/15 81.0 2.60 3.00
SYNA 150807C00081500 C 08/07/15 81.5 2.40 2.80
SYNA 150807C00082000 C 08/07/15 82.0 2.20 2.60
SYNA 150807C00082500 C 08/07/15 82.5 2.05 2.40
SYNA 150807C00083000 C 08/07/15 83.0 1.85 2.25
SYNA 150807C00083500 C 08/07/15 83.5 1.70 2.05
SYNA 150807C00084000 C 08/07/15 84.0 1.55 1.90
SYNA 150807C00084500 C 08/07/15 84.5 1.45 1.75
SYNA 150807C00085000 C 08/07/15 85.0 1.30 1.60
SYNA 150807C00085500 C 08/07/15 85.5 1.20 1.50
SYNA 150807C00086000 C 08/07/15 86.0 1.10 1.35
SYNA 150807C00086500 C 08/07/15 86.5 1.00 1.25
SYNA 150807C00087000 C 08/07/15 87.0 0.85 1.15
SYNA 150807C00087500 C 08/07/15 87.5 0.80 1.05
SYNA 150807C00088000 C 08/07/15 88.0 0.75 0.95
SYNA 150807C00088500 C 08/07/15 88.5 0.65 0.90
SYNA 150807C00089000 C 08/07/15 89.0 0.60 0.80
SYNA 150807C00089500 C 08/07/15 89.5 0.50 0.75
SYNA 150807C00090000 C 08/07/15 90.0 0.50 0.70
SYNA 150807C00090500 C 08/07/15 90.5 0.10 0.90
SYNA 150807C00091000 C 08/07/15 91.0 0.35 0.55
SYNA 150807C00091500 C 08/07/15 91.5 0.30 0.50
SYNA 150807C00092000 C 08/07/15 92.0 0.25 0.45
SYNA 150807C00092500 C 08/07/15 92.5 0.05 0.60
SYNA 150807C00093000 C 08/07/15 93.0 0.20 0.40
SYNA 150807C00093500 C 08/07/15 93.5 0.20 0.35
SYNA 150807C00094000 C 08/07/15 94.0 0.15 0.30
SYNA 150807C00094500 C 08/07/15 94.5 0.15 0.30
SYNA 150807C00095000 C 08/07/15 95.0 0.10 0.25
SYNA 150807C00095500 C 08/07/15 95.5 0.00 0.25
SYNA 150807C00096000 C 08/07/15 96.0 0.05 0.25
SYNA 150807C00096500 C 08/07/15 96.5 0.05 0.20
SYNA 150807C00097000 C 08/07/15 97.0 0.00 0.75
SYNA 150807C00097500 C 08/07/15 97.5 0.00 0.75
SYNA 150807C00098000 C 08/07/15 98.0 0.00 0.50
SYNA 150807C00099000 C 08/07/15 99.0 0.00 0.50
SYNA 150807C00100000 C 08/07/15 100.0 0.00 0.25
SYNA 150807C00101000 C 08/07/15 101.0 0.00 0.25
SYNA 150807C00102000 C 08/07/15 102.0 0.00 0.25
SYNA 150807C00103000 C 08/07/15 103.0 0.00 0.25
SYNA 150807C00104000 C 08/07/15 104.0 0.00 0.25
SYNA 150807C00105000 C 08/07/15 105.0 0.00 0.30
SYNA 150807C00110000 C 08/07/15 110.0 0.00 0.45
SYNA 150807C00115000 C 08/07/15 115.0 0.00 0.20
SYNA 150807C00120000 C 08/07/15 120.0 0.00 0.15
SYNA 150807P00045000 P 08/07/15 45.0 0.00 0.50
SYNA 150807P00050000 P 08/07/15 50.0 0.00 0.50
SYNA 150807P00055000 P 08/07/15 55.0 0.00 0.45
SYNA 150807P00060000 P 08/07/15 60.0 0.00 0.25
SYNA 150807P00061000 P 08/07/15 61.0 0.00 0.25
SYNA 150807P00062000 P 08/07/15 62.0 0.05 0.25
SYNA 150807P00063000 P 08/07/15 63.0 0.05 0.20
SYNA 150807P00064000 P 08/07/15 64.0 0.10 0.25
SYNA 150807P00065000 P 08/07/15 65.0 0.15 0.35
SYNA 150807P00066000 P 08/07/15 66.0 0.25 0.40
SYNA 150807P00067000 P 08/07/15 67.0 0.30 0.45
SYNA 150807P00068000 P 08/07/15 68.0 0.40 0.55
SYNA 150807P00069000 P 08/07/15 69.0 0.50 0.65
SYNA 150807P00070000 P 08/07/15 70.0 0.65 0.80
SYNA 150807P00070500 P 08/07/15 70.5 0.75 0.85
SYNA 150807P00071000 P 08/07/15 71.0 0.85 0.95
SYNA 150807P00071500 P 08/07/15 71.5 0.90 1.05
SYNA 150807P00072000 P 08/07/15 72.0 0.90 1.20
SYNA 150807P00072500 P 08/07/15 72.5 1.10 1.30
SYNA 150807P00073000 P 08/07/15 73.0 1.05 1.70
SYNA 150807P00073500 P 08/07/15 73.5 1.35 1.55
SYNA 150807P00074000 P 08/07/15 74.0 1.20 2.00
SYNA 150807P00074500 P 08/07/15 74.5 1.60 1.80
SYNA 150807P00075000 P 08/07/15 75.0 1.75 1.95
SYNA 150807P00075500 P 08/07/15 75.5 1.90 2.15
SYNA 150807P00076000 P 08/07/15 76.0 2.10 2.30
SYNA 150807P00076500 P 08/07/15 76.5 2.25 2.50
SYNA 150807P00077000 P 08/07/15 77.0 2.45 2.70
SYNA 150807P00077500 P 08/07/15 77.5 2.65 2.95
SYNA 150807P00078000 P 08/07/15 78.0 2.85 3.20
SYNA 150807P00078500 P 08/07/15 78.5 3.10 3.40
SYNA 150807P00079000 P 08/07/15 79.0 3.40 3.60
SYNA 150807P00079500 P 08/07/15 79.5 3.50 3.90
SYNA 150807P00080000 P 08/07/15 80.0 3.80 4.20
SYNA 150807P00080500 P 08/07/15 80.5 4.00 4.50
SYNA 150807P00081000 P 08/07/15 81.0 4.30 4.80
SYNA 150807P00081500 P 08/07/15 81.5 4.60 5.10
SYNA 150807P00082000 P 08/07/15 82.0 4.90 5.40
SYNA 150807P00082500 P 08/07/15 82.5 5.20 5.70
SYNA 150807P00083000 P 08/07/15 83.0 5.50 6.10
SYNA 150807P00083500 P 08/07/15 83.5 5.80 6.40
SYNA 150807P00084000 P 08/07/15 84.0 6.20 6.90
SYNA 150807P00084500 P 08/07/15 84.5 6.50 7.10
SYNA 150807P00085000 P 08/07/15 85.0 6.90 7.50
SYNA 150807P00085500 P 08/07/15 85.5 7.30 7.90
SYNA 150807P00086000 P 08/07/15 86.0 7.70 8.30
SYNA 150807P00086500 P 08/07/15 86.5 8.10 8.70
SYNA 150807P00087000 P 08/07/15 87.0 8.50 9.10
SYNA 150807P00087500 P 08/07/15 87.5 8.90 9.50
SYNA 150807P00088000 P 08/07/15 88.0 9.30 9.90
SYNA 150807P00088500 P 08/07/15 88.5 9.70 10.40
SYNA 150807P00089000 P 08/07/15 89.0 10.10 10.80
SYNA 150807P00089500 P 08/07/15 89.5 10.10 11.90
SYNA 150807P00090000 P 08/07/15 90.0 11.00 11.70
SYNA 150807P00090500 P 08/07/15 90.5 11.50 12.20
SYNA 150807P00091000 P 08/07/15 91.0 11.90 12.60
SYNA 150807P00091500 P 08/07/15 91.5 12.30 13.10
SYNA 150807P00092000 P 08/07/15 92.0 12.60 13.60
SYNA 150807P00092500 P 08/07/15 92.5 12.80 14.10
SYNA 150807P00093000 P 08/07/15 93.0 13.20 14.60
SYNA 150807P00093500 P 08/07/15 93.5 13.60 15.10
SYNA 150807P00094000 P 08/07/15 94.0 13.40 15.70
SYNA 150807P00094500 P 08/07/15 94.5 14.20 16.80
SYNA 150807P00095000 P 08/07/15 95.0 14.70 16.50
SYNA 150807P00095500 P 08/07/15 95.5 15.20 17.00
SYNA 150807P00096000 P 08/07/15 96.0 15.20 17.60
SYNA 150807P00096500 P 08/07/15 96.5 16.00 18.00
SYNA 150807P00097000 P 08/07/15 97.0 16.60 19.10
SYNA 150807P00097500 P 08/07/15 97.5 17.40 19.00
SYNA 150807P00098000 P 08/07/15 98.0 17.20 20.20
SYNA 150807P00099000 P 08/07/15 99.0 18.20 20.70
SYNA 150807P00100000 P 08/07/15 100.0 19.20 21.60
SYNA 150807P00101000 P 08/07/15 101.0 20.20 22.80
SYNA 150807P00102000 P 08/07/15 102.0 21.30 23.80
SYNA 150807P00103000 P 08/07/15 103.0 22.30 24.80
SYNA 150807P00104000 P 08/07/15 104.0 23.20 25.80
SYNA 150807P00105000 P 08/07/15 105.0 24.30 26.50
SYNA 150807P00110000 P 08/07/15 110.0 29.50 31.60
SYNA 150807P00115000 P 08/07/15 115.0 34.00 36.60
SYNA 150807P00120000 P 08/07/15 120.0 39.00 41.60
SYNA 150814C00060000 C 08/14/15 60.0 18.00 20.40
SYNA 150814C00065000 C 08/14/15 65.0 12.80 15.70
SYNA 150814C00070000 C 08/14/15 70.0 9.80 10.50
SYNA 150814C00071000 C 08/14/15 71.0 9.00 9.70
SYNA 150814C00072000 C 08/14/15 72.0 8.20 9.00
SYNA 150814C00072500 C 08/14/15 72.5 7.70 8.90
SYNA 150814C00073000 C 08/14/15 73.0 6.90 9.00
SYNA 150814C00073500 C 08/14/15 73.5 6.80 8.10
SYNA 150814C00074000 C 08/14/15 74.0 6.70 7.80
SYNA 150814C00074500 C 08/14/15 74.5 6.40 7.30
SYNA 150814C00075000 C 08/14/15 75.0 6.10 6.70
SYNA 150814C00075500 C 08/14/15 75.5 5.70 7.20
SYNA 150814C00076000 C 08/14/15 76.0 5.40 6.40
SYNA 150814C00076500 C 08/14/15 76.5 5.20 5.70
SYNA 150814C00077000 C 08/14/15 77.0 4.90 5.40
SYNA 150814C00077500 C 08/14/15 77.5 4.60 5.30
SYNA 150814C00078000 C 08/14/15 78.0 4.30 5.00
SYNA 150814C00078500 C 08/14/15 78.5 3.90 4.80
SYNA 150814C00079000 C 08/14/15 79.0 3.80 4.50
SYNA 150814C00079500 C 08/14/15 79.5 3.70 4.10
SYNA 150814C00080000 C 08/14/15 80.0 3.40 3.90
SYNA 150814C00080500 C 08/14/15 80.5 3.20 3.60
SYNA 150814C00081000 C 08/14/15 81.0 3.00 3.40
SYNA 150814C00081500 C 08/14/15 81.5 2.75 3.20
SYNA 150814C00082000 C 08/14/15 82.0 2.60 2.95
SYNA 150814C00082500 C 08/14/15 82.5 2.40 2.75
SYNA 150814C00083000 C 08/14/15 83.0 2.10 2.75
SYNA 150814C00083500 C 08/14/15 83.5 1.90 2.45
SYNA 150814C00084000 C 08/14/15 84.0 1.90 2.20
SYNA 150814C00084500 C 08/14/15 84.5 1.75 2.05
SYNA 150814C00085000 C 08/14/15 85.0 1.45 2.30
SYNA 150814C00085500 C 08/14/15 85.5 1.45 1.80
SYNA 150814C00086000 C 08/14/15 86.0 1.40 1.65
SYNA 150814C00086500 C 08/14/15 86.5 1.25 1.55
SYNA 150814C00087000 C 08/14/15 87.0 1.15 1.40
SYNA 150814C00087500 C 08/14/15 87.5 1.05 1.30
SYNA 150814C00088000 C 08/14/15 88.0 0.80 1.70
SYNA 150814C00088500 C 08/14/15 88.5 0.75 1.75
SYNA 150814C00089000 C 08/14/15 89.0 0.80 1.05
SYNA 150814C00089500 C 08/14/15 89.5 0.75 1.00
SYNA 150814C00090000 C 08/14/15 90.0 0.70 0.90
SYNA 150814C00090500 C 08/14/15 90.5 0.55 0.80
SYNA 150814C00091000 C 08/14/15 91.0 0.25 1.20
SYNA 150814C00091500 C 08/14/15 91.5 0.50 0.70
SYNA 150814C00092000 C 08/14/15 92.0 0.40 0.65
SYNA 150814C00093000 C 08/14/15 93.0 0.35 0.55
SYNA 150814C00094000 C 08/14/15 94.0 0.30 0.50
SYNA 150814C00095000 C 08/14/15 95.0 0.20 0.40
SYNA 150814C00100000 C 08/14/15 100.0 0.00 0.50
SYNA 150814C00105000 C 08/14/15 105.0 0.00 0.30
SYNA 150814C00110000 C 08/14/15 110.0 0.00 0.60
SYNA 150814C00115000 C 08/14/15 115.0 0.00 0.25
SYNA 150814C00120000 C 08/14/15 120.0 0.00 0.20
SYNA 150814P00060000 P 08/14/15 60.0 0.05 0.20
SYNA 150814P00065000 P 08/14/15 65.0 0.30 0.45
SYNA 150814P00070000 P 08/14/15 70.0 0.85 1.05
SYNA 150814P00071000 P 08/14/15 71.0 1.00 1.25
SYNA 150814P00072000 P 08/14/15 72.0 1.05 1.65
SYNA 150814P00072500 P 08/14/15 72.5 1.40 1.55
SYNA 150814P00073000 P 08/14/15 73.0 1.30 1.85
SYNA 150814P00073500 P 08/14/15 73.5 1.60 1.85
SYNA 150814P00074000 P 08/14/15 74.0 1.75 2.00
SYNA 150814P00074500 P 08/14/15 74.5 1.75 2.30
SYNA 150814P00075000 P 08/14/15 75.0 2.05 2.30
SYNA 150814P00075500 P 08/14/15 75.5 2.05 2.60
SYNA 150814P00076000 P 08/14/15 76.0 2.10 2.90
SYNA 150814P00076500 P 08/14/15 76.5 2.60 2.90
SYNA 150814P00077000 P 08/14/15 77.0 2.75 3.10
SYNA 150814P00077500 P 08/14/15 77.5 3.00 3.30
SYNA 150814P00078000 P 08/14/15 78.0 3.20 3.60
SYNA 150814P00078500 P 08/14/15 78.5 3.40 3.80
SYNA 150814P00079000 P 08/14/15 79.0 3.70 4.10
SYNA 150814P00079500 P 08/14/15 79.5 3.70 4.40
SYNA 150814P00080000 P 08/14/15 80.0 4.00 4.70
SYNA 150814P00080500 P 08/14/15 80.5 4.30 4.90
SYNA 150814P00081000 P 08/14/15 81.0 4.50 5.20
SYNA 150814P00081500 P 08/14/15 81.5 4.90 5.50
SYNA 150814P00082000 P 08/14/15 82.0 5.20 5.80
SYNA 150814P00082500 P 08/14/15 82.5 5.40 6.20
SYNA 150814P00083000 P 08/14/15 83.0 5.70 6.40
SYNA 150814P00083500 P 08/14/15 83.5 6.20 6.80
SYNA 150814P00084000 P 08/14/15 84.0 6.50 7.10
SYNA 150814P00084500 P 08/14/15 84.5 6.80 7.50
SYNA 150814P00085000 P 08/14/15 85.0 7.20 7.80
SYNA 150814P00085500 P 08/14/15 85.5 7.30 8.30
SYNA 150814P00086000 P 08/14/15 86.0 7.20 9.20
SYNA 150814P00086500 P 08/14/15 86.5 8.10 9.60
SYNA 150814P00087000 P 08/14/15 87.0 8.10 10.20
SYNA 150814P00087500 P 08/14/15 87.5 8.50 10.90
SYNA 150814P00088000 P 08/14/15 88.0 8.90 10.80
SYNA 150814P00088500 P 08/14/15 88.5 9.20 11.20
SYNA 150814P00089000 P 08/14/15 89.0 10.20 11.10
SYNA 150814P00089500 P 08/14/15 89.5 10.70 11.50
SYNA 150814P00090000 P 08/14/15 90.0 11.20 12.00
SYNA 150814P00090500 P 08/14/15 90.5 11.30 12.50
SYNA 150814P00091000 P 08/14/15 91.0 12.10 12.80
SYNA 150814P00091500 P 08/14/15 91.5 12.00 13.60
SYNA 150814P00092000 P 08/14/15 92.0 12.80 13.90
SYNA 150814P00093000 P 08/14/15 93.0 13.80 14.60
SYNA 150814P00094000 P 08/14/15 94.0 14.30 15.70
SYNA 150814P00095000 P 08/14/15 95.0 15.10 16.60
SYNA 150814P00100000 P 08/14/15 100.0 19.90 21.50
SYNA 150814P00105000 P 08/14/15 105.0 24.20 26.50
SYNA 150814P00110000 P 08/14/15 110.0 29.30 31.50
SYNA 150814P00115000 P 08/14/15 115.0 34.10 36.50
SYNA 150814P00120000 P 08/14/15 120.0 39.10 41.50
SYNA 150821C00050000 C 08/21/15 50.0 27.50 30.80
SYNA 150821C00055000 C 08/21/15 55.0 23.20 25.30
SYNA 150821C00060000 C 08/21/15 60.0 17.60 21.20
SYNA 150821C00065000 C 08/21/15 65.0 13.00 15.90
SYNA 150821C00069000 C 08/21/15 69.0 10.80 11.60
SYNA 150821C00070000 C 08/21/15 70.0 9.80 11.10
SYNA 150821C00070500 C 08/21/15 70.5 9.60 10.30
SYNA 150821C00071000 C 08/21/15 71.0 9.20 9.90
SYNA 150821C00071500 C 08/21/15 71.5 8.80 9.50
SYNA 150821C00072000 C 08/21/15 72.0 8.50 9.10
SYNA 150821C00072500 C 08/21/15 72.5 8.10 8.80
SYNA 150821C00073000 C 08/21/15 73.0 7.70 8.40
SYNA 150821C00073500 C 08/21/15 73.5 7.40 8.00
SYNA 150821C00074000 C 08/21/15 74.0 7.00 7.70
SYNA 150821C00074500 C 08/21/15 74.5 6.70 7.30
SYNA 150821C00075000 C 08/21/15 75.0 6.40 7.00
SYNA 150821C00075500 C 08/21/15 75.5 6.10 6.70
SYNA 150821C00076000 C 08/21/15 76.0 5.80 6.40
SYNA 150821C00076500 C 08/21/15 76.5 5.50 6.10
SYNA 150821C00077000 C 08/21/15 77.0 5.20 5.80
SYNA 150821C00077500 C 08/21/15 77.5 4.90 5.50
SYNA 150821C00078000 C 08/21/15 78.0 4.70 5.20
SYNA 150821C00078500 C 08/21/15 78.5 4.50 5.00
SYNA 150821C00079000 C 08/21/15 79.0 4.20 4.70
SYNA 150821C00079500 C 08/21/15 79.5 4.00 4.50
SYNA 150821C00080000 C 08/21/15 80.0 3.70 4.20
SYNA 150821C00080500 C 08/21/15 80.5 3.50 4.00
SYNA 150821C00081000 C 08/21/15 81.0 3.30 3.80
SYNA 150821C00081500 C 08/21/15 81.5 3.10 3.50
SYNA 150821C00082000 C 08/21/15 82.0 2.90 3.30
SYNA 150821C00082500 C 08/21/15 82.5 2.70 3.10
SYNA 150821C00083000 C 08/21/15 83.0 2.55 2.90
SYNA 150821C00083500 C 08/21/15 83.5 2.35 2.75
SYNA 150821C00084000 C 08/21/15 84.0 2.20 2.55
SYNA 150821C00084500 C 08/21/15 84.5 2.05 2.40
SYNA 150821C00085000 C 08/21/15 85.0 1.90 2.20
SYNA 150821C00085500 C 08/21/15 85.5 1.75 2.10
SYNA 150821C00086000 C 08/21/15 86.0 1.65 1.95
SYNA 150821C00086500 C 08/21/15 86.5 1.55 1.85
SYNA 150821C00087000 C 08/21/15 87.0 1.40 1.70
SYNA 150821C00087500 C 08/21/15 87.5 1.30 1.60
SYNA 150821C00088000 C 08/21/15 88.0 1.20 1.50
SYNA 150821C00088500 C 08/21/15 88.5 1.10 1.40
SYNA 150821C00089000 C 08/21/15 89.0 1.05 1.30
SYNA 150821C00089500 C 08/21/15 89.5 0.95 1.20
SYNA 150821C00090000 C 08/21/15 90.0 0.90 1.10
SYNA 150821C00090500 C 08/21/15 90.5 0.80 1.05
SYNA 150821C00091000 C 08/21/15 91.0 0.75 0.95
SYNA 150821C00091500 C 08/21/15 91.5 0.65 0.90
SYNA 150821C00092000 C 08/21/15 92.0 0.60 0.85
SYNA 150821C00092500 C 08/21/15 92.5 0.55 0.80
SYNA 150821C00093000 C 08/21/15 93.0 0.50 0.70
SYNA 150821C00093500 C 08/21/15 93.5 0.45 0.65
SYNA 150821C00094000 C 08/21/15 94.0 0.40 0.60
SYNA 150821C00094500 C 08/21/15 94.5 0.30 0.60
SYNA 150821C00095000 C 08/21/15 95.0 0.35 0.50
SYNA 150821C00095500 C 08/21/15 95.5 0.30 0.50
SYNA 150821C00096000 C 08/21/15 96.0 0.25 0.45
SYNA 150821C00096500 C 08/21/15 96.5 0.25 0.45
SYNA 150821C00097000 C 08/21/15 97.0 0.25 0.40
SYNA 150821C00097500 C 08/21/15 97.5 0.20 0.40
SYNA 150821C00098000 C 08/21/15 98.0 0.15 0.35
SYNA 150821C00098500 C 08/21/15 98.5 0.15 0.35
SYNA 150821C00099000 C 08/21/15 99.0 0.15 0.30
SYNA 150821C00099500 C 08/21/15 99.5 0.10 0.30
SYNA 150821C00100000 C 08/21/15 100.0 0.10 0.30
SYNA 150821C00101000 C 08/21/15 101.0 0.10 0.25
SYNA 150821C00102000 C 08/21/15 102.0 0.05 0.25
SYNA 150821C00103000 C 08/21/15 103.0 0.00 0.25
SYNA 150821C00104000 C 08/21/15 104.0 0.00 0.25
SYNA 150821C00105000 C 08/21/15 105.0 0.10 0.15
SYNA 150821C00106000 C 08/21/15 106.0 0.00 0.25
SYNA 150821C00107000 C 08/21/15 107.0 0.00 0.25
SYNA 150821C00108000 C 08/21/15 108.0 0.00 0.25
SYNA 150821C00109000 C 08/21/15 109.0 0.00 0.25
SYNA 150821C00110000 C 08/21/15 110.0 0.00 0.45
SYNA 150821C00111000 C 08/21/15 111.0 0.00 0.25
SYNA 150821C00112000 C 08/21/15 112.0 0.00 0.25
SYNA 150821C00113000 C 08/21/15 113.0 0.00 0.45
SYNA 150821C00114000 C 08/21/15 114.0 0.00 0.50
SYNA 150821C00115000 C 08/21/15 115.0 0.00 0.30
SYNA 150821C00120000 C 08/21/15 120.0 0.00 0.30
SYNA 150821C00125000 C 08/21/15 125.0 0.00 0.15
SYNA 150821C00130000 C 08/21/15 130.0 0.00 0.15
SYNA 150821C00135000 C 08/21/15 135.0 0.00 0.15
SYNA 150821C00140000 C 08/21/15 140.0 0.00 0.15
SYNA 150821C00145000 C 08/21/15 145.0 0.00 0.15
SYNA 150821C00150000 C 08/21/15 150.0 0.00 0.15
SYNA 150821P00050000 P 08/21/15 50.0 0.00 0.40
SYNA 150821P00055000 P 08/21/15 55.0 0.00 0.25
SYNA 150821P00060000 P 08/21/15 60.0 0.10 0.25
SYNA 150821P00065000 P 08/21/15 65.0 0.40 0.55
SYNA 150821P00069000 P 08/21/15 69.0 0.85 1.05
SYNA 150821P00070000 P 08/21/15 70.0 1.05 1.25
SYNA 150821P00070500 P 08/21/15 70.5 1.15 1.35
SYNA 150821P00071000 P 08/21/15 71.0 1.20 1.45
SYNA 150821P00071500 P 08/21/15 71.5 1.35 1.55
SYNA 150821P00072000 P 08/21/15 72.0 1.45 1.70
SYNA 150821P00072500 P 08/21/15 72.5 1.60 1.80
SYNA 150821P00073000 P 08/21/15 73.0 1.75 1.95
SYNA 150821P00073500 P 08/21/15 73.5 1.85 2.10
SYNA 150821P00074000 P 08/21/15 74.0 2.05 2.25
SYNA 150821P00074500 P 08/21/15 74.5 2.15 2.45
SYNA 150821P00075000 P 08/21/15 75.0 2.30 2.60
SYNA 150821P00075500 P 08/21/15 75.5 2.50 2.80
SYNA 150821P00076000 P 08/21/15 76.0 2.70 3.00
SYNA 150821P00076500 P 08/21/15 76.5 2.90 3.20
SYNA 150821P00077000 P 08/21/15 77.0 3.00 3.40
SYNA 150821P00077500 P 08/21/15 77.5 3.30 3.60
SYNA 150821P00078000 P 08/21/15 78.0 3.50 3.90
SYNA 150821P00078500 P 08/21/15 78.5 3.70 4.10
SYNA 150821P00079000 P 08/21/15 79.0 4.00 4.40
SYNA 150821P00079500 P 08/21/15 79.5 4.30 4.60
SYNA 150821P00080000 P 08/21/15 80.0 4.50 4.80
SYNA 150821P00080500 P 08/21/15 80.5 4.70 5.20
SYNA 150821P00081000 P 08/21/15 81.0 4.90 5.40
SYNA 150821P00081500 P 08/21/15 81.5 5.20 5.80
SYNA 150821P00082000 P 08/21/15 82.0 5.50 6.10
SYNA 150821P00082500 P 08/21/15 82.5 5.80 6.40
SYNA 150821P00083000 P 08/21/15 83.0 6.10 6.70
SYNA 150821P00083500 P 08/21/15 83.5 6.40 7.10
SYNA 150821P00084000 P 08/21/15 84.0 6.80 7.40
SYNA 150821P00084500 P 08/21/15 84.5 7.20 7.70
SYNA 150821P00085000 P 08/21/15 85.0 7.60 8.10
SYNA 150821P00085500 P 08/21/15 85.5 7.80 8.50
SYNA 150821P00086000 P 08/21/15 86.0 8.20 8.80
SYNA 150821P00086500 P 08/21/15 86.5 8.60 9.20
SYNA 150821P00087000 P 08/21/15 87.0 9.00 9.60
SYNA 150821P00087500 P 08/21/15 87.5 9.30 10.00
SYNA 150821P00088000 P 08/21/15 88.0 9.70 10.40
SYNA 150821P00088500 P 08/21/15 88.5 10.10 10.80
SYNA 150821P00089000 P 08/21/15 89.0 10.60 11.20
SYNA 150821P00089500 P 08/21/15 89.5 11.00 11.60
SYNA 150821P00090000 P 08/21/15 90.0 11.40 12.10
SYNA 150821P00090500 P 08/21/15 90.5 11.80 12.60
SYNA 150821P00091000 P 08/21/15 91.0 12.30 13.00
SYNA 150821P00091500 P 08/21/15 91.5 12.70 13.40
SYNA 150821P00092000 P 08/21/15 92.0 13.10 13.90
SYNA 150821P00092500 P 08/21/15 92.5 13.60 14.30
SYNA 150821P00093000 P 08/21/15 93.0 14.00 14.70
SYNA 150821P00093500 P 08/21/15 93.5 14.50 15.20
SYNA 150821P00094000 P 08/21/15 94.0 14.90 15.70
SYNA 150821P00094500 P 08/21/15 94.5 15.30 16.10
SYNA 150821P00095000 P 08/21/15 95.0 15.60 16.60
SYNA 150821P00095500 P 08/21/15 95.5 15.80 17.10
SYNA 150821P00096000 P 08/21/15 96.0 16.20 19.00
SYNA 150821P00096500 P 08/21/15 96.5 16.70 18.10
SYNA 150821P00097000 P 08/21/15 97.0 17.10 18.60
SYNA 150821P00097500 P 08/21/15 97.5 17.50 19.20
SYNA 150821P00098000 P 08/21/15 98.0 18.00 19.70
SYNA 150821P00098500 P 08/21/15 98.5 18.40 20.00
SYNA 150821P00099000 P 08/21/15 99.0 18.90 20.50
SYNA 150821P00099500 P 08/21/15 99.5 19.40 21.10
SYNA 150821P00100000 P 08/21/15 100.0 19.90 21.40
SYNA 150821P00101000 P 08/21/15 101.0 20.40 23.30
SYNA 150821P00102000 P 08/21/15 102.0 21.40 24.40
SYNA 150821P00103000 P 08/21/15 103.0 22.30 24.50
SYNA 150821P00104000 P 08/21/15 104.0 23.20 25.50
SYNA 150821P00105000 P 08/21/15 105.0 24.70 26.40
SYNA 150821P00106000 P 08/21/15 106.0 25.80 27.50
SYNA 150821P00107000 P 08/21/15 107.0 26.80 28.50
SYNA 150821P00108000 P 08/21/15 108.0 27.80 29.50
SYNA 150821P00109000 P 08/21/15 109.0 28.70 30.50
SYNA 150821P00110000 P 08/21/15 110.0 29.70 31.50
SYNA 150821P00111000 P 08/21/15 111.0 30.10 32.60
SYNA 150821P00112000 P 08/21/15 112.0 31.10 33.60
SYNA 150821P00113000 P 08/21/15 113.0 32.80 34.50
SYNA 150821P00114000 P 08/21/15 114.0 33.50 36.40
SYNA 150821P00115000 P 08/21/15 115.0 34.20 36.50
SYNA 150821P00120000 P 08/21/15 120.0 39.10 41.60
SYNA 150821P00125000 P 08/21/15 125.0 44.10 46.80
SYNA 150821P00130000 P 08/21/15 130.0 49.10 51.60
SYNA 150821P00135000 P 08/21/15 135.0 53.90 56.80
SYNA 150821P00140000 P 08/21/15 140.0 59.10 61.80
SYNA 150821P00145000 P 08/21/15 145.0 64.80 66.60
SYNA 150821P00150000 P 08/21/15 150.0 69.10 71.80
SYNA 150828C00055000 C 08/28/15 55.0 23.10 25.50
SYNA 150828C00060000 C 08/28/15 60.0 18.00 20.50
SYNA 150828C00065000 C 08/28/15 65.0 14.40 15.80
SYNA 150828C00070000 C 08/28/15 70.0 10.30 11.00
SYNA 150828C00071000 C 08/28/15 71.0 9.40 10.20
SYNA 150828C00072000 C 08/28/15 72.0 8.70 9.40
SYNA 150828C00072500 C 08/28/15 72.5 7.90 9.40
SYNA 150828C00073000 C 08/28/15 73.0 7.60 9.00
SYNA 150828C00073500 C 08/28/15 73.5 7.40 8.70
SYNA 150828C00074000 C 08/28/15 74.0 7.30 8.20
SYNA 150828C00074500 C 08/28/15 74.5 7.00 7.60
SYNA 150828C00075000 C 08/28/15 75.0 6.70 7.30
SYNA 150828C00075500 C 08/28/15 75.5 6.30 7.30
SYNA 150828C00076000 C 08/28/15 76.0 6.00 6.70
SYNA 150828C00076500 C 08/28/15 76.5 5.70 6.40
SYNA 150828C00077000 C 08/28/15 77.0 5.50 6.10
SYNA 150828C00077500 C 08/28/15 77.5 5.20 5.90
SYNA 150828C00078000 C 08/28/15 78.0 4.90 5.60
SYNA 150828C00078500 C 08/28/15 78.5 4.60 5.40
SYNA 150828C00079000 C 08/28/15 79.0 4.40 5.20
SYNA 150828C00079500 C 08/28/15 79.5 4.10 4.90
SYNA 150828C00080000 C 08/28/15 80.0 4.00 4.50
SYNA 150828C00080500 C 08/28/15 80.5 3.90 4.20
SYNA 150828C00081000 C 08/28/15 81.0 3.50 4.00
SYNA 150828C00081500 C 08/28/15 81.5 3.30 3.80
SYNA 150828C00082000 C 08/28/15 82.0 3.10 3.60
SYNA 150828C00082500 C 08/28/15 82.5 3.00 3.40
SYNA 150828C00083000 C 08/28/15 83.0 2.85 3.20
SYNA 150828C00083500 C 08/28/15 83.5 2.35 3.40
SYNA 150828C00084000 C 08/28/15 84.0 2.45 2.80
SYNA 150828C00084500 C 08/28/15 84.5 2.30 2.65
SYNA 150828C00085000 C 08/28/15 85.0 2.15 2.50
SYNA 150828C00085500 C 08/28/15 85.5 2.00 2.35
SYNA 150828C00086000 C 08/28/15 86.0 1.65 2.85
SYNA 150828C00086500 C 08/28/15 86.5 1.75 2.05
SYNA 150828C00087000 C 08/28/15 87.0 1.60 1.90
SYNA 150828C00087500 C 08/28/15 87.5 1.30 2.05
SYNA 150828C00088000 C 08/28/15 88.0 1.40 1.70
SYNA 150828C00088500 C 08/28/15 88.5 1.30 1.55
SYNA 150828C00089000 C 08/28/15 89.0 1.20 1.55
SYNA 150828C00089500 C 08/28/15 89.5 1.10 1.40
SYNA 150828C00090000 C 08/28/15 90.0 1.05 1.30
SYNA 150828C00095000 C 08/28/15 95.0 0.45 0.65
SYNA 150828C00100000 C 08/28/15 100.0 0.20 0.35
SYNA 150828C00105000 C 08/28/15 105.0 0.00 0.25
SYNA 150828C00110000 C 08/28/15 110.0 0.00 0.25
SYNA 150828C00115000 C 08/28/15 115.0 0.00 0.30
SYNA 150828C00120000 C 08/28/15 120.0 0.00 0.40
SYNA 150828P00055000 P 08/28/15 55.0 0.00 0.25
SYNA 150828P00060000 P 08/28/15 60.0 0.15 0.35
SYNA 150828P00065000 P 08/28/15 65.0 0.50 0.70
SYNA 150828P00070000 P 08/28/15 70.0 1.20 1.45
SYNA 150828P00071000 P 08/28/15 71.0 1.35 1.70
SYNA 150828P00072000 P 08/28/15 72.0 1.40 2.10
SYNA 150828P00072500 P 08/28/15 72.5 1.75 2.10
SYNA 150828P00073000 P 08/28/15 73.0 1.90 2.20
SYNA 150828P00073500 P 08/28/15 73.5 2.10 2.35
SYNA 150828P00074000 P 08/28/15 74.0 2.05 2.70
SYNA 150828P00074500 P 08/28/15 74.5 2.40 2.70
SYNA 150828P00075000 P 08/28/15 75.0 2.55 2.90
SYNA 150828P00075500 P 08/28/15 75.5 2.70 3.10
SYNA 150828P00076000 P 08/28/15 76.0 2.90 3.30
SYNA 150828P00076500 P 08/28/15 76.5 3.10 3.50
SYNA 150828P00077000 P 08/28/15 77.0 3.30 3.70
SYNA 150828P00077500 P 08/28/15 77.5 3.50 3.90
SYNA 150828P00078000 P 08/28/15 78.0 3.60 4.30
SYNA 150828P00078500 P 08/28/15 78.5 4.00 4.40
SYNA 150828P00079000 P 08/28/15 79.0 4.10 4.80
SYNA 150828P00079500 P 08/28/15 79.5 4.50 4.90
SYNA 150828P00080000 P 08/28/15 80.0 4.70 5.20
SYNA 150828P00080500 P 08/28/15 80.5 4.80 5.60
SYNA 150828P00081000 P 08/28/15 81.0 5.10 5.90
SYNA 150828P00081500 P 08/28/15 81.5 5.50 6.10
SYNA 150828P00082000 P 08/28/15 82.0 5.70 6.50
SYNA 150828P00082500 P 08/28/15 82.5 5.90 6.80
SYNA 150828P00083000 P 08/28/15 83.0 6.30 7.20
SYNA 150828P00083500 P 08/28/15 83.5 6.70 7.30
SYNA 150828P00084000 P 08/28/15 84.0 6.80 7.80
SYNA 150828P00084500 P 08/28/15 84.5 7.20 8.50
SYNA 150828P00085000 P 08/28/15 85.0 7.60 8.90
SYNA 150828P00085500 P 08/28/15 85.5 8.10 8.70
SYNA 150828P00086000 P 08/28/15 86.0 8.30 9.10
SYNA 150828P00086500 P 08/28/15 86.5 8.60 9.60
SYNA 150828P00087000 P 08/28/15 87.0 9.20 9.90
SYNA 150828P00087500 P 08/28/15 87.5 9.40 10.30
SYNA 150828P00088000 P 08/28/15 88.0 9.60 10.70
SYNA 150828P00088500 P 08/28/15 88.5 10.40 11.10
SYNA 150828P00089000 P 08/28/15 89.0 10.70 11.60
SYNA 150828P00089500 P 08/28/15 89.5 11.20 11.90
SYNA 150828P00090000 P 08/28/15 90.0 11.00 12.40
SYNA 150828P00095000 P 08/28/15 95.0 15.60 17.30
SYNA 150828P00100000 P 08/28/15 100.0 20.00 21.60
SYNA 150828P00105000 P 08/28/15 105.0 24.30 26.70
SYNA 150828P00110000 P 08/28/15 110.0 29.20 31.70
SYNA 150828P00115000 P 08/28/15 115.0 34.20 36.70
SYNA 150828P00120000 P 08/28/15 120.0 39.00 41.70
SYNA 150904C00055000 C 09/04/15 55.0 23.10 25.50
SYNA 150904C00060000 C 09/04/15 60.0 17.90 21.20
SYNA 150904C00065000 C 09/04/15 65.0 13.10 16.70
SYNA 150904C00070000 C 09/04/15 70.0 9.80 12.20
SYNA 150904C00072000 C 09/04/15 72.0 8.60 10.00
SYNA 150904C00072500 C 09/04/15 72.5 8.20 9.60
SYNA 150904C00073000 C 09/04/15 73.0 7.90 9.20
SYNA 150904C00073500 C 09/04/15 73.5 7.50 8.90
SYNA 150904C00074000 C 09/04/15 74.0 7.20 8.50
SYNA 150904C00074500 C 09/04/15 74.5 7.00 8.40
SYNA 150904C00075000 C 09/04/15 75.0 6.60 7.90
SYNA 150904C00075500 C 09/04/15 75.5 6.60 7.20
SYNA 150904C00076000 C 09/04/15 76.0 6.00 7.20
SYNA 150904C00076500 C 09/04/15 76.5 5.80 6.70
SYNA 150904C00077000 C 09/04/15 77.0 5.70 6.30
SYNA 150904C00077500 C 09/04/15 77.5 5.50 6.00
SYNA 150904C00078000 C 09/04/15 78.0 5.30 5.80
SYNA 150904C00078500 C 09/04/15 78.5 5.00 5.50
SYNA 150904C00079000 C 09/04/15 79.0 4.80 5.30
SYNA 150904C00079500 C 09/04/15 79.5 4.50 5.00
SYNA 150904C00080000 C 09/04/15 80.0 4.30 4.70
SYNA 150904C00080500 C 09/04/15 80.5 4.10 4.50
SYNA 150904C00081000 C 09/04/15 81.0 3.90 4.30
SYNA 150904C00081500 C 09/04/15 81.5 3.60 4.10
SYNA 150904C00082000 C 09/04/15 82.0 3.40 3.90
SYNA 150904C00082500 C 09/04/15 82.5 3.20 3.60
SYNA 150904C00083000 C 09/04/15 83.0 3.10 3.40
SYNA 150904C00083500 C 09/04/15 83.5 2.80 3.30
SYNA 150904C00084000 C 09/04/15 84.0 2.65 3.10
SYNA 150904C00084500 C 09/04/15 84.5 2.50 2.90
SYNA 150904C00085000 C 09/04/15 85.0 2.30 2.80
SYNA 150904C00085500 C 09/04/15 85.5 2.15 2.55
SYNA 150904C00086000 C 09/04/15 86.0 2.10 2.45
SYNA 150904C00086500 C 09/04/15 86.5 1.95 2.30
SYNA 150904C00087000 C 09/04/15 87.0 1.80 2.20
SYNA 150904C00088000 C 09/04/15 88.0 1.60 2.00
SYNA 150904C00090000 C 09/04/15 90.0 1.20 1.45
SYNA 150904C00095000 C 09/04/15 95.0 0.55 0.75
SYNA 150904C00100000 C 09/04/15 100.0 0.20 0.45
SYNA 150904C00105000 C 09/04/15 105.0 0.05 0.30
SYNA 150904C00110000 C 09/04/15 110.0 0.00 0.25
SYNA 150904C00115000 C 09/04/15 115.0 0.00 0.25
SYNA 150904P00055000 P 09/04/15 55.0 0.00 0.25
SYNA 150904P00060000 P 09/04/15 60.0 0.20 0.45
SYNA 150904P00065000 P 09/04/15 65.0 0.60 0.85
SYNA 150904P00070000 P 09/04/15 70.0 1.35 1.65
SYNA 150904P00072000 P 09/04/15 72.0 1.85 2.15
SYNA 150904P00072500 P 09/04/15 72.5 1.95 2.30
SYNA 150904P00073000 P 09/04/15 73.0 2.20 2.45
SYNA 150904P00073500 P 09/04/15 73.5 2.25 2.60
SYNA 150904P00074000 P 09/04/15 74.0 2.45 2.80
SYNA 150904P00074500 P 09/04/15 74.5 2.60 2.95
SYNA 150904P00075000 P 09/04/15 75.0 2.85 3.10
SYNA 150904P00075500 P 09/04/15 75.5 3.00 3.40
SYNA 150904P00076000 P 09/04/15 76.0 3.10 3.50
SYNA 150904P00076500 P 09/04/15 76.5 3.30 3.70
SYNA 150904P00077000 P 09/04/15 77.0 3.60 3.90
SYNA 150904P00077500 P 09/04/15 77.5 3.80 4.20
SYNA 150904P00078000 P 09/04/15 78.0 4.00 4.40
SYNA 150904P00078500 P 09/04/15 78.5 4.30 4.60
SYNA 150904P00079000 P 09/04/15 79.0 4.50 4.90
SYNA 150904P00079500 P 09/04/15 79.5 4.70 5.30
SYNA 150904P00080000 P 09/04/15 80.0 5.00 5.40
SYNA 150904P00080500 P 09/04/15 80.5 5.10 5.80
SYNA 150904P00081000 P 09/04/15 81.0 5.40 6.10
SYNA 150904P00081500 P 09/04/15 81.5 5.60 6.40
SYNA 150904P00082000 P 09/04/15 82.0 5.90 6.80
SYNA 150904P00082500 P 09/04/15 82.5 6.20 7.00
SYNA 150904P00083000 P 09/04/15 83.0 6.40 7.30
SYNA 150904P00083500 P 09/04/15 83.5 6.80 7.60
SYNA 150904P00084000 P 09/04/15 84.0 7.00 8.00
SYNA 150904P00084500 P 09/04/15 84.5 7.50 8.30
SYNA 150904P00085000 P 09/04/15 85.0 7.80 8.60
SYNA 150904P00085500 P 09/04/15 85.5 8.00 9.50
SYNA 150904P00086000 P 09/04/15 86.0 8.50 9.90
SYNA 150904P00086500 P 09/04/15 86.5 8.70 9.70
SYNA 150904P00087000 P 09/04/15 87.0 9.20 10.20
SYNA 150904P00088000 P 09/04/15 88.0 9.80 11.60
SYNA 150904P00090000 P 09/04/15 90.0 11.30 13.10
SYNA 150904P00095000 P 09/04/15 95.0 15.30 18.30
SYNA 150904P00100000 P 09/04/15 100.0 19.50 22.90
SYNA 150904P00105000 P 09/04/15 105.0 24.30 27.60
SYNA 150904P00110000 P 09/04/15 110.0 29.70 32.50
SYNA 150904P00115000 P 09/04/15 115.0 34.30 37.30
SYNA 150911C00072000 C 09/11/15 72.0 9.10 9.90
SYNA 150911C00072500 C 09/11/15 72.5 8.70 9.50
SYNA 150911C00073000 C 09/11/15 73.0 8.40 9.20
SYNA 150911C00073500 C 09/11/15 73.5 8.00 8.80
SYNA 150911C00074000 C 09/11/15 74.0 7.70 8.50
SYNA 150911C00074500 C 09/11/15 74.5 7.40 8.20
SYNA 150911C00075000 C 09/11/15 75.0 7.10 7.80
SYNA 150911C00075500 C 09/11/15 75.5 6.80 7.50
SYNA 150911C00076000 C 09/11/15 76.0 6.50 7.20
SYNA 150911C00076500 C 09/11/15 76.5 6.20 6.90
SYNA 150911C00077000 C 09/11/15 77.0 5.90 6.60
SYNA 150911C00077500 C 09/11/15 77.5 5.70 6.30
SYNA 150911C00078000 C 09/11/15 78.0 5.40 6.00
SYNA 150911C00078500 C 09/11/15 78.5 5.10 5.70
SYNA 150911C00079000 C 09/11/15 79.0 4.90 5.50
SYNA 150911C00079500 C 09/11/15 79.5 4.60 5.20
SYNA 150911C00080000 C 09/11/15 80.0 4.40 4.90
SYNA 150911C00080500 C 09/11/15 80.5 4.20 4.70
SYNA 150911C00081000 C 09/11/15 81.0 3.90 4.50
SYNA 150911C00081500 C 09/11/15 81.5 3.70 4.20
SYNA 150911C00082000 C 09/11/15 82.0 3.50 4.00
SYNA 150911C00082500 C 09/11/15 82.5 3.30 3.90
SYNA 150911C00083000 C 09/11/15 83.0 3.20 3.60
SYNA 150911C00083500 C 09/11/15 83.5 3.00 3.40
SYNA 150911C00084000 C 09/11/15 84.0 2.85 3.30
SYNA 150911C00084500 C 09/11/15 84.5 2.65 3.10
SYNA 150911C00085000 C 09/11/15 85.0 2.50 2.95
SYNA 150911C00085500 C 09/11/15 85.5 2.35 2.85
SYNA 150911C00086000 C 09/11/15 86.0 2.20 2.65
SYNA 150911C00086500 C 09/11/15 86.5 2.10 2.45
SYNA 150911C00087000 C 09/11/15 87.0 1.95 2.30
SYNA 150911C00087500 C 09/11/15 87.5 1.85 2.20
SYNA 150911C00088000 C 09/11/15 88.0 1.75 2.05
SYNA 150911C00089000 C 09/11/15 89.0 1.50 1.85
SYNA 150911C00090000 C 09/11/15 90.0 1.35 1.75
SYNA 150911P00072000 P 09/11/15 72.0 1.95 2.35
SYNA 150911P00072500 P 09/11/15 72.5 2.15 2.50
SYNA 150911P00073000 P 09/11/15 73.0 2.35 2.65
SYNA 150911P00073500 P 09/11/15 73.5 2.50 2.85
SYNA 150911P00074000 P 09/11/15 74.0 2.65 3.00
SYNA 150911P00074500 P 09/11/15 74.5 2.75 3.20
SYNA 150911P00075000 P 09/11/15 75.0 2.95 3.30
SYNA 150911P00075500 P 09/11/15 75.5 3.20 3.50
SYNA 150911P00076000 P 09/11/15 76.0 3.30 3.70
SYNA 150911P00076500 P 09/11/15 76.5 3.50 4.00
SYNA 150911P00077000 P 09/11/15 77.0 3.70 4.20
SYNA 150911P00077500 P 09/11/15 77.5 4.00 4.40
SYNA 150911P00078000 P 09/11/15 78.0 4.20 4.60
SYNA 150911P00078500 P 09/11/15 78.5 4.40 4.90
SYNA 150911P00079000 P 09/11/15 79.0 4.60 5.10
SYNA 150911P00079500 P 09/11/15 79.5 4.80 5.40
SYNA 150911P00080000 P 09/11/15 80.0 5.10 5.60
SYNA 150911P00080500 P 09/11/15 80.5 5.40 5.90
SYNA 150911P00081000 P 09/11/15 81.0 5.70 6.20
SYNA 150911P00081500 P 09/11/15 81.5 5.90 6.50
SYNA 150911P00082000 P 09/11/15 82.0 6.20 6.80
SYNA 150911P00082500 P 09/11/15 82.5 6.50 7.10
SYNA 150911P00083000 P 09/11/15 83.0 6.80 7.40
SYNA 150911P00083500 P 09/11/15 83.5 7.10 7.70
SYNA 150911P00084000 P 09/11/15 84.0 7.50 8.10
SYNA 150911P00084500 P 09/11/15 84.5 7.70 8.40
SYNA 150911P00085000 P 09/11/15 85.0 8.10 8.80
SYNA 150911P00085500 P 09/11/15 85.5 8.50 9.10
SYNA 150911P00086000 P 09/11/15 86.0 8.80 9.50
SYNA 150911P00086500 P 09/11/15 86.5 9.20 9.90
SYNA 150911P00087000 P 09/11/15 87.0 9.60 10.20
SYNA 150911P00087500 P 09/11/15 87.5 9.90 10.70
SYNA 150911P00088000 P 09/11/15 88.0 10.30 11.00
SYNA 150911P00089000 P 09/11/15 89.0 11.00 11.90
SYNA 150911P00090000 P 09/11/15 90.0 11.80 12.70
SYNA 150918C00030000 C 09/18/15 30.0 47.10 50.70
SYNA 150918C00035000 C 09/18/15 35.0 42.60 45.60
SYNA 150918C00040000 C 09/18/15 40.0 37.40 40.90
SYNA 150918C00045000 C 09/18/15 45.0 32.40 35.70
SYNA 150918C00050000 C 09/18/15 50.0 27.50 30.70
SYNA 150918C00055000 C 09/18/15 55.0 22.60 26.00
SYNA 150918C00060000 C 09/18/15 60.0 18.50 20.80
SYNA 150918C00065000 C 09/18/15 65.0 14.30 16.10
SYNA 150918C00070000 C 09/18/15 70.0 10.80 11.50
SYNA 150918C00075000 C 09/18/15 75.0 7.40 8.00
SYNA 150918C00080000 C 09/18/15 80.0 4.90 5.30
SYNA 150918C00085000 C 09/18/15 85.0 2.95 3.20
SYNA 150918C00090000 C 09/18/15 90.0 1.55 1.85
SYNA 150918C00095000 C 09/18/15 95.0 0.80 1.00
SYNA 150918C00100000 C 09/18/15 100.0 0.40 0.60
SYNA 150918C00105000 C 09/18/15 105.0 0.20 0.30
SYNA 150918C00110000 C 09/18/15 110.0 0.10 0.20
SYNA 150918C00115000 C 09/18/15 115.0 0.00 0.15
SYNA 150918C00120000 C 09/18/15 120.0 0.00 0.50
SYNA 150918C00125000 C 09/18/15 125.0 0.00 0.45
SYNA 150918C00130000 C 09/18/15 130.0 0.00 0.30
SYNA 150918C00135000 C 09/18/15 135.0 0.00 0.25
SYNA 150918P00030000 P 09/18/15 30.0 0.00 0.15
SYNA 150918P00035000 P 09/18/15 35.0 0.00 0.15
SYNA 150918P00040000 P 09/18/15 40.0 0.00 0.20
SYNA 150918P00045000 P 09/18/15 45.0 0.00 0.50
SYNA 150918P00050000 P 09/18/15 50.0 0.05 0.50
SYNA 150918P00055000 P 09/18/15 55.0 0.10 0.35
SYNA 150918P00060000 P 09/18/15 60.0 0.35 0.60
SYNA 150918P00065000 P 09/18/15 65.0 0.85 1.05
SYNA 150918P00070000 P 09/18/15 70.0 1.80 2.00
SYNA 150918P00075000 P 09/18/15 75.0 3.20 3.60
SYNA 150918P00080000 P 09/18/15 80.0 5.50 5.90
SYNA 150918P00085000 P 09/18/15 85.0 8.40 9.00
SYNA 150918P00090000 P 09/18/15 90.0 12.10 12.80
SYNA 150918P00095000 P 09/18/15 95.0 15.70 18.60
SYNA 150918P00100000 P 09/18/15 100.0 20.00 23.10
SYNA 150918P00105000 P 09/18/15 105.0 25.00 27.20
SYNA 150918P00110000 P 09/18/15 110.0 29.20 32.70
SYNA 150918P00115000 P 09/18/15 115.0 34.20 37.80
SYNA 150918P00120000 P 09/18/15 120.0 39.30 41.70
SYNA 150918P00125000 P 09/18/15 125.0 44.30 46.80
SYNA 150918P00130000 P 09/18/15 130.0 49.00 52.60
SYNA 150918P00135000 P 09/18/15 135.0 54.30 56.80
SYNA 151218C00045000 C 12/18/15 45.0 32.80 36.00
SYNA 151218C00050000 C 12/18/15 50.0 28.20 31.50
SYNA 151218C00055000 C 12/18/15 55.0 23.80 27.10
SYNA 151218C00060000 C 12/18/15 60.0 19.30 22.20
SYNA 151218C00065000 C 12/18/15 65.0 16.80 17.60
SYNA 151218C00070000 C 12/18/15 70.0 12.20 14.90
SYNA 151218C00075000 C 12/18/15 75.0 10.30 10.90
SYNA 151218C00080000 C 12/18/15 80.0 7.80 8.30
SYNA 151218C00085000 C 12/18/15 85.0 5.80 6.30
SYNA 151218C00090000 C 12/18/15 90.0 4.00 4.70
SYNA 151218C00095000 C 12/18/15 95.0 2.65 3.40
SYNA 151218C00100000 C 12/18/15 100.0 1.90 2.35
SYNA 151218C00105000 C 12/18/15 105.0 1.25 1.85
SYNA 151218C00110000 C 12/18/15 110.0 0.75 1.35
SYNA 151218C00115000 C 12/18/15 115.0 0.45 0.90
SYNA 151218C00120000 C 12/18/15 120.0 0.25 0.70
SYNA 151218C00125000 C 12/18/15 125.0 0.05 0.55
SYNA 151218C00130000 C 12/18/15 130.0 0.00 0.45
SYNA 151218C00135000 C 12/18/15 135.0 0.00 0.50
SYNA 151218C00140000 C 12/18/15 140.0 0.00 0.95
SYNA 151218C00145000 C 12/18/15 145.0 0.00 0.80
SYNA 151218C00150000 C 12/18/15 150.0 0.00 0.50
SYNA 151218P00045000 P 12/18/15 45.0 0.10 0.60
SYNA 151218P00050000 P 12/18/15 50.0 0.40 0.90
SYNA 151218P00055000 P 12/18/15 55.0 0.85 1.25
SYNA 151218P00060000 P 12/18/15 60.0 1.25 2.00
SYNA 151218P00065000 P 12/18/15 65.0 2.50 3.20
SYNA 151218P00070000 P 12/18/15 70.0 4.00 4.60
SYNA 151218P00075000 P 12/18/15 75.0 5.90 6.50
SYNA 151218P00080000 P 12/18/15 80.0 8.30 9.00
SYNA 151218P00085000 P 12/18/15 85.0 11.20 11.90
SYNA 151218P00090000 P 12/18/15 90.0 14.50 15.30
SYNA 151218P00095000 P 12/18/15 95.0 18.20 19.10
SYNA 151218P00100000 P 12/18/15 100.0 22.30 23.20
SYNA 151218P00105000 P 12/18/15 105.0 26.60 27.60
SYNA 151218P00110000 P 12/18/15 110.0 31.20 32.20
SYNA 151218P00115000 P 12/18/15 115.0 35.10 37.60
SYNA 151218P00120000 P 12/18/15 120.0 39.60 42.50
SYNA 151218P00125000 P 12/18/15 125.0 44.00 47.80
SYNA 151218P00130000 P 12/18/15 130.0 49.00 52.80
SYNA 151218P00135000 P 12/18/15 135.0 53.90 57.90
SYNA 151218P00140000 P 12/18/15 140.0 58.80 62.90
SYNA 151218P00145000 P 12/18/15 145.0 63.70 68.00
SYNA 151218P00150000 P 12/18/15 150.0 68.80 73.00
SYNA 160115C00025000 C 01/15/16 25.0 52.60 56.60
SYNA 160115C00028000 C 01/15/16 28.0 49.50 53.60
SYNA 160115C00030000 C 01/15/16 30.0 47.60 51.60
SYNA 160115C00033000 C 01/15/16 33.0 44.60 48.70
SYNA 160115C00035000 C 01/15/16 35.0 42.60 46.70
SYNA 160115C00038000 C 01/15/16 38.0 39.60 43.80
SYNA 160115C00040000 C 01/15/16 40.0 37.90 41.40
SYNA 160115C00042000 C 01/15/16 42.0 35.80 39.60
SYNA 160115C00045000 C 01/15/16 45.0 32.90 36.50
SYNA 160115C00047000 C 01/15/16 47.0 31.10 34.80
SYNA 160115C00050000 C 01/15/16 50.0 29.60 31.60
SYNA 160115C00055000 C 01/15/16 55.0 25.10 27.20
SYNA 160115C00060000 C 01/15/16 60.0 21.00 22.00
SYNA 160115C00065000 C 01/15/16 65.0 17.20 18.10
SYNA 160115C00070000 C 01/15/16 70.0 13.00 15.70
SYNA 160115C00075000 C 01/15/16 75.0 10.80 11.50
SYNA 160115C00080000 C 01/15/16 80.0 8.30 8.80
SYNA 160115C00085000 C 01/15/16 85.0 6.30 6.90
SYNA 160115C00090000 C 01/15/16 90.0 4.60 5.20
SYNA 160115C00095000 C 01/15/16 95.0 3.30 3.90
SYNA 160115C00100000 C 01/15/16 100.0 2.30 2.85
SYNA 160115C00105000 C 01/15/16 105.0 1.55 2.20
SYNA 160115C00110000 C 01/15/16 110.0 1.00 1.65
SYNA 160115C00115000 C 01/15/16 115.0 0.60 1.10
SYNA 160115C00120000 C 01/15/16 120.0 0.35 0.95
SYNA 160115C00125000 C 01/15/16 125.0 0.25 0.70
SYNA 160115C00130000 C 01/15/16 130.0 0.05 0.55
SYNA 160115C00135000 C 01/15/16 135.0 0.00 0.45
SYNA 160115C00140000 C 01/15/16 140.0 0.00 0.50
SYNA 160115C00145000 C 01/15/16 145.0 0.00 0.50
SYNA 160115C00150000 C 01/15/16 150.0 0.00 0.25
SYNA 160115P00025000 P 01/15/16 25.0 0.00 0.40
SYNA 160115P00028000 P 01/15/16 28.0 0.00 0.45
SYNA 160115P00030000 P 01/15/16 30.0 0.00 0.55
SYNA 160115P00033000 P 01/15/16 33.0 0.00 0.50
SYNA 160115P00035000 P 01/15/16 35.0 0.00 0.65
SYNA 160115P00038000 P 01/15/16 38.0 0.00 0.40
SYNA 160115P00040000 P 01/15/16 40.0 0.00 0.45
SYNA 160115P00042000 P 01/15/16 42.0 0.00 1.25
SYNA 160115P00045000 P 01/15/16 45.0 0.25 0.90
SYNA 160115P00047000 P 01/15/16 47.0 0.40 0.80
SYNA 160115P00050000 P 01/15/16 50.0 0.65 1.05
SYNA 160115P00055000 P 01/15/16 55.0 0.95 1.60
SYNA 160115P00060000 P 01/15/16 60.0 1.70 2.40
SYNA 160115P00065000 P 01/15/16 65.0 2.70 3.70
SYNA 160115P00070000 P 01/15/16 70.0 4.40 5.00
SYNA 160115P00075000 P 01/15/16 75.0 6.40 7.00
SYNA 160115P00080000 P 01/15/16 80.0 8.80 9.50
SYNA 160115P00085000 P 01/15/16 85.0 11.70 12.40
SYNA 160115P00090000 P 01/15/16 90.0 15.00 15.90
SYNA 160115P00095000 P 01/15/16 95.0 18.70 19.50
SYNA 160115P00100000 P 01/15/16 100.0 22.60 23.60
SYNA 160115P00105000 P 01/15/16 105.0 26.90 27.90
SYNA 160115P00110000 P 01/15/16 110.0 30.90 32.90
SYNA 160115P00115000 P 01/15/16 115.0 35.70 37.40
SYNA 160115P00120000 P 01/15/16 120.0 39.90 42.10
SYNA 160115P00125000 P 01/15/16 125.0 44.40 48.10
SYNA 160115P00130000 P 01/15/16 130.0 48.80 53.20
SYNA 160115P00135000 P 01/15/16 135.0 53.70 57.90
SYNA 160115P00140000 P 01/15/16 140.0 58.70 62.90
SYNA 160115P00145000 P 01/15/16 145.0 63.70 67.90
SYNA 160115P00150000 P 01/15/16 150.0 68.80 73.00
SYNA 160318C00040000 C 03/18/16 40.0 38.00 41.80
SYNA 160318C00045000 C 03/18/16 45.0 33.30 37.10
SYNA 160318C00050000 C 03/18/16 50.0 30.20 31.80
SYNA 160318C00055000 C 03/18/16 55.0 26.00 26.90
SYNA 160318C00060000 C 03/18/16 60.0 21.50 23.50
SYNA 160318C00065000 C 03/18/16 65.0 18.40 19.30
SYNA 160318C00070000 C 03/18/16 70.0 15.20 16.00
SYNA 160318C00075000 C 03/18/16 75.0 12.10 13.40
SYNA 160318C00080000 C 03/18/16 80.0 9.90 10.70
SYNA 160318C00085000 C 03/18/16 85.0 7.80 8.60
SYNA 160318C00090000 C 03/18/16 90.0 6.10 6.80
SYNA 160318C00095000 C 03/18/16 95.0 4.70 5.40
SYNA 160318C00100000 C 03/18/16 100.0 3.50 4.20
SYNA 160318C00105000 C 03/18/16 105.0 2.60 3.20
SYNA 160318C00110000 C 03/18/16 110.0 1.95 2.65
SYNA 160318C00115000 C 03/18/16 115.0 1.35 2.10
SYNA 160318C00120000 C 03/18/16 120.0 0.95 1.65
SYNA 160318C00125000 C 03/18/16 125.0 0.70 1.20
SYNA 160318P00040000 P 03/18/16 40.0 0.25 0.70
SYNA 160318P00045000 P 03/18/16 45.0 0.60 1.05
SYNA 160318P00050000 P 03/18/16 50.0 1.00 1.55
SYNA 160318P00055000 P 03/18/16 55.0 1.55 2.25
SYNA 160318P00060000 P 03/18/16 60.0 2.50 3.30
SYNA 160318P00065000 P 03/18/16 65.0 3.90 4.60
SYNA 160318P00070000 P 03/18/16 70.0 5.60 6.30
SYNA 160318P00075000 P 03/18/16 75.0 7.80 8.40
SYNA 160318P00080000 P 03/18/16 80.0 10.20 10.90
SYNA 160318P00085000 P 03/18/16 85.0 13.10 13.90
SYNA 160318P00090000 P 03/18/16 90.0 16.40 17.10
SYNA 160318P00095000 P 03/18/16 95.0 19.80 21.00
SYNA 160318P00100000 P 03/18/16 100.0 23.80 24.60
SYNA 160318P00105000 P 03/18/16 105.0 27.80 28.80
SYNA 160318P00110000 P 03/18/16 110.0 31.70 33.70
SYNA 160318P00115000 P 03/18/16 115.0 36.20 38.10
SYNA 160318P00120000 P 03/18/16 120.0 41.30 42.10
SYNA 160318P00125000 P 03/18/16 125.0 45.10 47.10
SYNA 170120C00035000 C 01/20/17 35.0 43.60 48.30
SYNA 170120C00040000 C 01/20/17 40.0 39.40 43.90
SYNA 170120C00045000 C 01/20/17 45.0 35.50 39.70
SYNA 170120C00050000 C 01/20/17 50.0 33.00 34.60
SYNA 170120C00055000 C 01/20/17 55.0 29.50 31.00
SYNA 170120C00060000 C 01/20/17 60.0 26.00 27.70
SYNA 170120C00065000 C 01/20/17 65.0 21.20 25.70
SYNA 170120C00070000 C 01/20/17 70.0 20.10 21.80
SYNA 170120C00075000 C 01/20/17 75.0 17.50 19.00
SYNA 170120C00080000 C 01/20/17 80.0 15.30 16.70
SYNA 170120C00085000 C 01/20/17 85.0 12.80 14.70
SYNA 170120C00090000 C 01/20/17 90.0 11.30 12.90
SYNA 170120C00095000 C 01/20/17 95.0 9.70 11.20
SYNA 170120C00100000 C 01/20/17 100.0 8.30 9.80
SYNA 170120C00105000 C 01/20/17 105.0 7.00 8.60
SYNA 170120C00110000 C 01/20/17 110.0 5.90 7.50
SYNA 170120C00115000 C 01/20/17 115.0 3.50 8.00
SYNA 170120C00120000 C 01/20/17 120.0 4.20 5.70
SYNA 170120C00125000 C 01/20/17 125.0 3.50 5.00
SYNA 170120C00130000 C 01/20/17 130.0 3.20 6.00
SYNA 170120C00135000 C 01/20/17 135.0 2.10 4.00
SYNA 170120C00140000 C 01/20/17 140.0 0.95 3.70
SYNA 170120C00145000 C 01/20/17 145.0 1.65 2.95
SYNA 170120C00150000 C 01/20/17 150.0 1.35 2.55
SYNA 170120P00035000 P 01/20/17 35.0 0.65 1.60
SYNA 170120P00040000 P 01/20/17 40.0 1.25 2.15
SYNA 170120P00045000 P 01/20/17 45.0 2.00 3.00
SYNA 170120P00050000 P 01/20/17 50.0 1.70 5.30
SYNA 170120P00055000 P 01/20/17 55.0 4.10 5.40
SYNA 170120P00060000 P 01/20/17 60.0 5.60 7.00
SYNA 170120P00065000 P 01/20/17 65.0 5.80 10.50
SYNA 170120P00070000 P 01/20/17 70.0 9.50 11.00
SYNA 170120P00075000 P 01/20/17 75.0 12.00 13.50
SYNA 170120P00080000 P 01/20/17 80.0 14.70 16.20
SYNA 170120P00085000 P 01/20/17 85.0 17.60 19.10
SYNA 170120P00090000 P 01/20/17 90.0 20.70 22.20
SYNA 170120P00095000 P 01/20/17 95.0 22.60 26.40
SYNA 170120P00100000 P 01/20/17 100.0 26.30 30.80
SYNA 170120P00105000 P 01/20/17 105.0 31.40 33.20
SYNA 170120P00110000 P 01/20/17 110.0 35.40 36.90
SYNA 170120P00115000 P 01/20/17 115.0 39.50 41.20
SYNA 170120P00120000 P 01/20/17 120.0 43.60 45.40
SYNA 170120P00125000 P 01/20/17 125.0 46.70 51.10
SYNA 170120P00130000 P 01/20/17 130.0 51.20 55.50
SYNA 170120P00135000 P 01/20/17 135.0 55.70 60.00
SYNA 170120P00140000 P 01/20/17 140.0 61.50 63.00
SYNA 170120P00145000 P 01/20/17 145.0 65.00 69.30
SYNA 170120P00150000 P 01/20/17 150.0 69.60 73.90

OPRA data is delayed 15 minutes.