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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-09-16)Premium Content

Synaptics Incorporated (SYNA)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 161007C00030000 C 10/07/16 30.0 26.30 29.80
SYNA 161007C00035000 C 10/07/16 35.0 21.30 25.30
SYNA 161007C00040000 C 10/07/16 40.0 16.30 20.80
SYNA 161007C00045000 C 10/07/16 45.0 11.30 15.80
SYNA 161007C00048500 C 10/07/16 48.5 8.10 11.20
SYNA 161007C00049000 C 10/07/16 49.0 7.60 10.70
SYNA 161007C00049500 C 10/07/16 49.5 7.10 10.20
SYNA 161007C00050000 C 10/07/16 50.0 6.60 9.70
SYNA 161007C00050500 C 10/07/16 50.5 6.10 9.10
SYNA 161007C00051000 C 10/07/16 51.0 5.50 8.80
SYNA 161007C00051500 C 10/07/16 51.5 5.20 8.40
SYNA 161007C00052000 C 10/07/16 52.0 4.70 7.70
SYNA 161007C00052500 C 10/07/16 52.5 4.20 7.20
SYNA 161007C00053000 C 10/07/16 53.0 3.70 6.70
SYNA 161007C00053500 C 10/07/16 53.5 3.10 6.20
SYNA 161007C00054000 C 10/07/16 54.0 2.75 5.60
SYNA 161007C00054500 C 10/07/16 54.5 2.35 5.30
SYNA 161007C00055000 C 10/07/16 55.0 2.85 4.50
SYNA 161007C00055500 C 10/07/16 55.5 1.55 4.90
SYNA 161007C00056000 C 10/07/16 56.0 1.95 3.70
SYNA 161007C00056500 C 10/07/16 56.5 1.90 4.90
SYNA 161007C00057000 C 10/07/16 57.0 2.15 3.10
SYNA 161007C00057500 C 10/07/16 57.5 1.80 3.10
SYNA 161007C00058000 C 10/07/16 58.0 1.55 2.15
SYNA 161007C00058500 C 10/07/16 58.5 1.10 1.85
SYNA 161007C00059000 C 10/07/16 59.0 1.05 1.60
SYNA 161007C00059500 C 10/07/16 59.5 0.85 1.40
SYNA 161007C00060000 C 10/07/16 60.0 0.40 1.20
SYNA 161007C00060500 C 10/07/16 60.5 0.30 1.00
SYNA 161007C00061000 C 10/07/16 61.0 0.00 0.75
SYNA 161007C00061500 C 10/07/16 61.5 0.20 1.90
SYNA 161007C00062000 C 10/07/16 62.0 0.15 1.65
SYNA 161007C00062500 C 10/07/16 62.5 0.15 1.65
SYNA 161007C00063000 C 10/07/16 63.0 0.00 0.50
SYNA 161007C00063500 C 10/07/16 63.5 0.00 1.60
SYNA 161007C00064000 C 10/07/16 64.0 0.00 1.60
SYNA 161007C00064500 C 10/07/16 64.5 0.00 2.25
SYNA 161007C00065000 C 10/07/16 65.0 0.00 1.60
SYNA 161007C00065500 C 10/07/16 65.5 0.00 2.20
SYNA 161007C00066000 C 10/07/16 66.0 0.00 2.20
SYNA 161007C00066500 C 10/07/16 66.5 0.00 2.20
SYNA 161007C00067000 C 10/07/16 67.0 0.00 2.20
SYNA 161007C00067500 C 10/07/16 67.5 0.00 2.20
SYNA 161007C00070000 C 10/07/16 70.0 0.00 0.80
SYNA 161007C00075000 C 10/07/16 75.0 0.00 0.75
SYNA 161007C00080000 C 10/07/16 80.0 0.00 0.75
SYNA 161007C00085000 C 10/07/16 85.0 0.00 0.75
SYNA 161007P00030000 P 10/07/16 30.0 0.00 0.75
SYNA 161007P00035000 P 10/07/16 35.0 0.00 0.75
SYNA 161007P00040000 P 10/07/16 40.0 0.00 0.05
SYNA 161007P00045000 P 10/07/16 45.0 0.00 1.60
SYNA 161007P00048500 P 10/07/16 48.5 0.00 2.25
SYNA 161007P00049000 P 10/07/16 49.0 0.00 2.30
SYNA 161007P00049500 P 10/07/16 49.5 0.00 0.90
SYNA 161007P00050000 P 10/07/16 50.0 0.00 2.35
SYNA 161007P00050500 P 10/07/16 50.5 0.00 1.05
SYNA 161007P00051000 P 10/07/16 51.0 0.00 1.15
SYNA 161007P00051500 P 10/07/16 51.5 0.00 2.15
SYNA 161007P00052000 P 10/07/16 52.0 0.00 2.30
SYNA 161007P00052500 P 10/07/16 52.5 0.00 2.45
SYNA 161007P00053000 P 10/07/16 53.0 0.00 1.25
SYNA 161007P00053500 P 10/07/16 53.5 0.00 1.40
SYNA 161007P00054000 P 10/07/16 54.0 0.00 1.40
SYNA 161007P00054500 P 10/07/16 54.5 0.00 1.60
SYNA 161007P00055000 P 10/07/16 55.0 0.00 0.90
SYNA 161007P00055500 P 10/07/16 55.5 0.25 0.80
SYNA 161007P00056000 P 10/07/16 56.0 0.20 1.05
SYNA 161007P00056500 P 10/07/16 56.5 0.35 1.00
SYNA 161007P00057000 P 10/07/16 57.0 0.55 1.15
SYNA 161007P00057500 P 10/07/16 57.5 0.75 1.35
SYNA 161007P00058000 P 10/07/16 58.0 0.95 1.50
SYNA 161007P00058500 P 10/07/16 58.5 1.25 1.75
SYNA 161007P00059000 P 10/07/16 59.0 1.45 2.05
SYNA 161007P00059500 P 10/07/16 59.5 1.75 2.80
SYNA 161007P00060000 P 10/07/16 60.0 1.80 2.55
SYNA 161007P00060500 P 10/07/16 60.5 2.20 4.60
SYNA 161007P00061000 P 10/07/16 61.0 2.15 5.00
SYNA 161007P00061500 P 10/07/16 61.5 2.60 5.30
SYNA 161007P00062000 P 10/07/16 62.0 3.30 6.00
SYNA 161007P00062500 P 10/07/16 62.5 3.50 6.30
SYNA 161007P00063000 P 10/07/16 63.0 4.10 6.80
SYNA 161007P00063500 P 10/07/16 63.5 3.80 7.10
SYNA 161007P00064000 P 10/07/16 64.0 4.50 7.50
SYNA 161007P00064500 P 10/07/16 64.5 5.00 8.20
SYNA 161007P00065000 P 10/07/16 65.0 5.40 8.60
SYNA 161007P00065500 P 10/07/16 65.5 5.90 8.90
SYNA 161007P00066000 P 10/07/16 66.0 6.40 9.60
SYNA 161007P00066500 P 10/07/16 66.5 7.30 10.20
SYNA 161007P00067000 P 10/07/16 67.0 7.60 10.40
SYNA 161007P00067500 P 10/07/16 67.5 8.00 11.20
SYNA 161007P00070000 P 10/07/16 70.0 10.50 13.40
SYNA 161007P00075000 P 10/07/16 75.0 15.50 18.60
SYNA 161007P00080000 P 10/07/16 80.0 20.50 23.60
SYNA 161007P00085000 P 10/07/16 85.0 24.70 28.60
SYNA 161014C00040000 C 10/14/16 40.0 16.30 20.80
SYNA 161014C00045000 C 10/14/16 45.0 11.30 15.70
SYNA 161014C00049500 C 10/14/16 49.5 7.30 10.70
SYNA 161014C00050000 C 10/14/16 50.0 6.90 9.60
SYNA 161014C00050500 C 10/14/16 50.5 6.50 9.30
SYNA 161014C00051000 C 10/14/16 51.0 6.00 8.70
SYNA 161014C00051500 C 10/14/16 51.5 5.20 8.50
SYNA 161014C00052000 C 10/14/16 52.0 5.10 7.90
SYNA 161014C00052500 C 10/14/16 52.5 4.50 7.70
SYNA 161014C00053000 C 10/14/16 53.0 4.20 6.80
SYNA 161014C00053500 C 10/14/16 53.5 3.70 6.40
SYNA 161014C00054000 C 10/14/16 54.0 3.50 5.90
SYNA 161014C00054500 C 10/14/16 54.5 3.60 5.70
SYNA 161014C00055000 C 10/14/16 55.0 3.20 5.30
SYNA 161014C00055500 C 10/14/16 55.5 3.30 5.00
SYNA 161014C00056000 C 10/14/16 56.0 3.20 4.50
SYNA 161014C00056500 C 10/14/16 56.5 3.00 4.00
SYNA 161014C00057000 C 10/14/16 57.0 2.65 3.70
SYNA 161014C00057500 C 10/14/16 57.5 2.40 3.50
SYNA 161014C00058000 C 10/14/16 58.0 2.20 3.70
SYNA 161014C00058500 C 10/14/16 58.5 1.90 3.50
SYNA 161014C00059000 C 10/14/16 59.0 1.65 2.90
SYNA 161014C00059500 C 10/14/16 59.5 1.45 2.90
SYNA 161014C00060000 C 10/14/16 60.0 1.25 1.80
SYNA 161014C00060500 C 10/14/16 60.5 1.05 2.50
SYNA 161014C00061000 C 10/14/16 61.0 0.90 2.10
SYNA 161014C00061500 C 10/14/16 61.5 0.80 1.65
SYNA 161014C00062000 C 10/14/16 62.0 0.65 2.45
SYNA 161014C00062500 C 10/14/16 62.5 0.55 1.80
SYNA 161014C00063000 C 10/14/16 63.0 0.50 2.60
SYNA 161014C00063500 C 10/14/16 63.5 0.40 2.55
SYNA 161014C00064000 C 10/14/16 64.0 0.20 2.40
SYNA 161014C00064500 C 10/14/16 64.5 0.20 2.50
SYNA 161014C00065000 C 10/14/16 65.0 0.00 1.75
SYNA 161014C00065500 C 10/14/16 65.5 0.00 1.70
SYNA 161014C00066000 C 10/14/16 66.0 0.00 1.70
SYNA 161014C00066500 C 10/14/16 66.5 0.00 1.65
SYNA 161014C00070000 C 10/14/16 70.0 0.00 1.55
SYNA 161014C00075000 C 10/14/16 75.0 0.00 1.55
SYNA 161014C00080000 C 10/14/16 80.0 0.00 1.50
SYNA 161014P00040000 P 10/14/16 40.0 0.00 2.15
SYNA 161014P00045000 P 10/14/16 45.0 0.00 1.60
SYNA 161014P00049500 P 10/14/16 49.5 0.00 1.65
SYNA 161014P00050000 P 10/14/16 50.0 0.00 1.25
SYNA 161014P00050500 P 10/14/16 50.5 0.05 2.50
SYNA 161014P00051000 P 10/14/16 51.0 0.05 2.60
SYNA 161014P00051500 P 10/14/16 51.5 0.05 2.70
SYNA 161014P00052000 P 10/14/16 52.0 0.05 2.80
SYNA 161014P00052500 P 10/14/16 52.5 0.05 2.90
SYNA 161014P00053000 P 10/14/16 53.0 0.10 1.50
SYNA 161014P00053500 P 10/14/16 53.5 0.10 2.50
SYNA 161014P00054000 P 10/14/16 54.0 0.05 2.40
SYNA 161014P00054500 P 10/14/16 54.5 0.30 1.60
SYNA 161014P00055000 P 10/14/16 55.0 0.40 1.55
SYNA 161014P00055500 P 10/14/16 55.5 0.55 2.05
SYNA 161014P00056000 P 10/14/16 56.0 0.85 2.30
SYNA 161014P00056500 P 10/14/16 56.5 0.95 2.45
SYNA 161014P00057000 P 10/14/16 57.0 1.10 2.65
SYNA 161014P00057500 P 10/14/16 57.5 1.15 3.30
SYNA 161014P00058000 P 10/14/16 58.0 1.50 3.10
SYNA 161014P00058500 P 10/14/16 58.5 1.75 2.60
SYNA 161014P00059000 P 10/14/16 59.0 2.00 3.30
SYNA 161014P00059500 P 10/14/16 59.5 2.25 3.90
SYNA 161014P00060000 P 10/14/16 60.0 2.60 4.20
SYNA 161014P00060500 P 10/14/16 60.5 2.90 4.50
SYNA 161014P00061000 P 10/14/16 61.0 3.00 6.00
SYNA 161014P00061500 P 10/14/16 61.5 3.40 6.20
SYNA 161014P00062000 P 10/14/16 62.0 3.80 6.60
SYNA 161014P00062500 P 10/14/16 62.5 4.20 7.00
SYNA 161014P00063000 P 10/14/16 63.0 4.40 7.40
SYNA 161014P00063500 P 10/14/16 63.5 4.80 7.80
SYNA 161014P00064000 P 10/14/16 64.0 5.30 8.20
SYNA 161014P00064500 P 10/14/16 64.5 5.30 8.60
SYNA 161014P00065000 P 10/14/16 65.0 5.40 9.00
SYNA 161014P00065500 P 10/14/16 65.5 6.70 9.40
SYNA 161014P00066000 P 10/14/16 66.0 7.20 10.00
SYNA 161014P00066500 P 10/14/16 66.5 7.60 10.30
SYNA 161014P00070000 P 10/14/16 70.0 10.40 13.80
SYNA 161014P00075000 P 10/14/16 75.0 15.40 18.60
SYNA 161014P00080000 P 10/14/16 80.0 19.60 23.60
SYNA 161021C00030000 C 10/21/16 30.0 26.30 30.80
SYNA 161021C00035000 C 10/21/16 35.0 21.40 25.80
SYNA 161021C00040000 C 10/21/16 40.0 16.40 20.90
SYNA 161021C00045000 C 10/21/16 45.0 11.40 15.80
SYNA 161021C00050000 C 10/21/16 50.0 7.10 10.30
SYNA 161021C00050500 C 10/21/16 50.5 6.50 9.40
SYNA 161021C00051000 C 10/21/16 51.0 6.00 8.80
SYNA 161021C00051500 C 10/21/16 51.5 5.80 8.70
SYNA 161021C00052000 C 10/21/16 52.0 5.50 8.20
SYNA 161021C00052500 C 10/21/16 52.5 5.10 7.50
SYNA 161021C00053000 C 10/21/16 53.0 4.70 7.30
SYNA 161021C00053500 C 10/21/16 53.5 4.40 7.00
SYNA 161021C00054000 C 10/21/16 54.0 4.00 6.30
SYNA 161021C00054500 C 10/21/16 54.5 4.00 6.00
SYNA 161021C00055000 C 10/21/16 55.0 4.10 5.70
SYNA 161021C00055500 C 10/21/16 55.5 4.10 5.30
SYNA 161021C00056000 C 10/21/16 56.0 3.70 5.00
SYNA 161021C00056500 C 10/21/16 56.5 3.40 4.70
SYNA 161021C00057000 C 10/21/16 57.0 3.10 4.30
SYNA 161021C00057500 C 10/21/16 57.5 2.95 4.00
SYNA 161021C00058000 C 10/21/16 58.0 2.65 3.70
SYNA 161021C00058500 C 10/21/16 58.5 2.35 3.80
SYNA 161021C00059000 C 10/21/16 59.0 2.10 3.60
SYNA 161021C00059500 C 10/21/16 59.5 1.85 2.95
SYNA 161021C00060000 C 10/21/16 60.0 1.95 3.10
SYNA 161021C00060500 C 10/21/16 60.5 1.45 2.90
SYNA 161021C00061000 C 10/21/16 61.0 1.50 2.05
SYNA 161021C00061500 C 10/21/16 61.5 1.15 2.40
SYNA 161021C00062000 C 10/21/16 62.0 1.15 1.90
SYNA 161021C00062500 C 10/21/16 62.5 0.95 2.10
SYNA 161021C00063000 C 10/21/16 63.0 0.80 2.05
SYNA 161021C00063500 C 10/21/16 63.5 0.70 1.80
SYNA 161021C00064000 C 10/21/16 64.0 0.40 1.60
SYNA 161021C00064500 C 10/21/16 64.5 0.35 2.60
SYNA 161021C00065000 C 10/21/16 65.0 0.55 1.25
SYNA 161021C00065500 C 10/21/16 65.5 0.10 1.90
SYNA 161021C00070000 C 10/21/16 70.0 0.00 2.20
SYNA 161021C00075000 C 10/21/16 75.0 0.00 2.15
SYNA 161021C00080000 C 10/21/16 80.0 0.00 2.15
SYNA 161021P00030000 P 10/21/16 30.0 0.00 2.15
SYNA 161021P00035000 P 10/21/16 35.0 0.00 2.15
SYNA 161021P00040000 P 10/21/16 40.0 0.00 2.15
SYNA 161021P00045000 P 10/21/16 45.0 0.00 0.60
SYNA 161021P00050000 P 10/21/16 50.0 0.15 1.25
SYNA 161021P00050500 P 10/21/16 50.5 0.15 2.65
SYNA 161021P00051000 P 10/21/16 51.0 0.20 2.75
SYNA 161021P00051500 P 10/21/16 51.5 0.40 2.75
SYNA 161021P00052000 P 10/21/16 52.0 0.20 1.85
SYNA 161021P00052500 P 10/21/16 52.5 0.35 1.95
SYNA 161021P00053000 P 10/21/16 53.0 0.45 1.95
SYNA 161021P00053500 P 10/21/16 53.5 0.75 1.95
SYNA 161021P00054000 P 10/21/16 54.0 0.80 2.00
SYNA 161021P00054500 P 10/21/16 54.5 0.85 2.05
SYNA 161021P00055000 P 10/21/16 55.0 1.20 2.25
SYNA 161021P00055500 P 10/21/16 55.5 1.30 2.35
SYNA 161021P00056000 P 10/21/16 56.0 1.45 2.30
SYNA 161021P00056500 P 10/21/16 56.5 1.55 2.70
SYNA 161021P00057000 P 10/21/16 57.0 1.50 2.90
SYNA 161021P00057500 P 10/21/16 57.5 2.10 3.10
SYNA 161021P00058000 P 10/21/16 58.0 2.00 3.10
SYNA 161021P00058500 P 10/21/16 58.5 2.45 3.60
SYNA 161021P00059000 P 10/21/16 59.0 2.50 3.80
SYNA 161021P00059500 P 10/21/16 59.5 2.80 4.10
SYNA 161021P00060000 P 10/21/16 60.0 2.90 4.30
SYNA 161021P00060500 P 10/21/16 60.5 3.40 4.70
SYNA 161021P00061000 P 10/21/16 61.0 3.60 5.00
SYNA 161021P00061500 P 10/21/16 61.5 4.00 6.80
SYNA 161021P00062000 P 10/21/16 62.0 4.40 7.00
SYNA 161021P00062500 P 10/21/16 62.5 4.60 7.60
SYNA 161021P00063000 P 10/21/16 63.0 5.20 7.70
SYNA 161021P00063500 P 10/21/16 63.5 5.50 8.20
SYNA 161021P00064000 P 10/21/16 64.0 5.90 8.40
SYNA 161021P00064500 P 10/21/16 64.5 6.30 8.90
SYNA 161021P00065000 P 10/21/16 65.0 6.70 9.40
SYNA 161021P00065500 P 10/21/16 65.5 7.00 9.70
SYNA 161021P00070000 P 10/21/16 70.0 10.50 13.70
SYNA 161021P00075000 P 10/21/16 75.0 15.00 18.90
SYNA 161021P00080000 P 10/21/16 80.0 20.40 23.60
SYNA 161028C00035000 C 10/28/16 35.0 21.30 24.40
SYNA 161028C00040000 C 10/28/16 40.0 16.50 20.10
SYNA 161028C00045000 C 10/28/16 45.0 11.70 15.00
SYNA 161028C00050000 C 10/28/16 50.0 7.60 10.20
SYNA 161028C00050500 C 10/28/16 50.5 6.90 9.80
SYNA 161028C00051000 C 10/28/16 51.0 6.80 9.40
SYNA 161028C00051500 C 10/28/16 51.5 6.40 8.90
SYNA 161028C00052000 C 10/28/16 52.0 6.10 8.90
SYNA 161028C00052500 C 10/28/16 52.5 5.50 8.60
SYNA 161028C00053000 C 10/28/16 53.0 5.30 8.00
SYNA 161028C00053500 C 10/28/16 53.5 6.10 7.70
SYNA 161028C00054000 C 10/28/16 54.0 5.90 7.00
SYNA 161028C00054500 C 10/28/16 54.5 5.20 6.60
SYNA 161028C00055000 C 10/28/16 55.0 5.20 6.50
SYNA 161028C00055500 C 10/28/16 55.5 4.50 6.20
SYNA 161028C00056000 C 10/28/16 56.0 4.40 5.90
SYNA 161028C00056500 C 10/28/16 56.5 3.90 5.60
SYNA 161028C00057000 C 10/28/16 57.0 3.80 5.30
SYNA 161028C00057500 C 10/28/16 57.5 3.30 5.00
SYNA 161028C00058000 C 10/28/16 58.0 3.20 4.90
SYNA 161028C00058500 C 10/28/16 58.5 2.85 4.50
SYNA 161028C00059000 C 10/28/16 59.0 2.65 4.20
SYNA 161028C00059500 C 10/28/16 59.5 2.35 3.90
SYNA 161028C00060000 C 10/28/16 60.0 2.20 4.10
SYNA 161028C00060500 C 10/28/16 60.5 2.05 3.40
SYNA 161028C00061000 C 10/28/16 61.0 1.85 3.90
SYNA 161028C00061500 C 10/28/16 61.5 1.70 3.20
SYNA 161028C00062000 C 10/28/16 62.0 1.45 2.60
SYNA 161028C00062500 C 10/28/16 62.5 1.40 2.95
SYNA 161028C00063000 C 10/28/16 63.0 1.20 2.80
SYNA 161028C00063500 C 10/28/16 63.5 1.15 2.70
SYNA 161028C00064000 C 10/28/16 64.0 0.95 2.05
SYNA 161028C00064500 C 10/28/16 64.5 0.95 1.90
SYNA 161028C00065000 C 10/28/16 65.0 0.75 2.25
SYNA 161028C00065500 C 10/28/16 65.5 0.75 1.75
SYNA 161028C00066000 C 10/28/16 66.0 0.70 1.55
SYNA 161028C00066500 C 10/28/16 66.5 0.60 1.90
SYNA 161028C00070000 C 10/28/16 70.0 0.00 1.00
SYNA 161028C00075000 C 10/28/16 75.0 0.00 1.75
SYNA 161028C00080000 C 10/28/16 80.0 0.00 1.55
SYNA 161028P00035000 P 10/28/16 35.0 0.00 1.60
SYNA 161028P00040000 P 10/28/16 40.0 0.00 1.00
SYNA 161028P00045000 P 10/28/16 45.0 0.00 2.40
SYNA 161028P00050000 P 10/28/16 50.0 0.20 2.65
SYNA 161028P00050500 P 10/28/16 50.5 0.75 3.10
SYNA 161028P00051000 P 10/28/16 51.0 0.70 2.70
SYNA 161028P00051500 P 10/28/16 51.5 0.40 3.40
SYNA 161028P00052000 P 10/28/16 52.0 1.00 2.35
SYNA 161028P00052500 P 10/28/16 52.5 0.65 3.70
SYNA 161028P00053000 P 10/28/16 53.0 1.05 3.50
SYNA 161028P00053500 P 10/28/16 53.5 1.15 3.30
SYNA 161028P00054000 P 10/28/16 54.0 1.30 3.90
SYNA 161028P00054500 P 10/28/16 54.5 1.45 4.10
SYNA 161028P00055000 P 10/28/16 55.0 1.65 4.40
SYNA 161028P00055500 P 10/28/16 55.5 1.75 4.50
SYNA 161028P00056000 P 10/28/16 56.0 1.90 4.30
SYNA 161028P00056500 P 10/28/16 56.5 2.15 4.90
SYNA 161028P00057000 P 10/28/16 57.0 2.40 4.90
SYNA 161028P00057500 P 10/28/16 57.5 2.60 5.00
SYNA 161028P00058000 P 10/28/16 58.0 2.75 5.30
SYNA 161028P00058500 P 10/28/16 58.5 3.10 5.60
SYNA 161028P00059000 P 10/28/16 59.0 3.30 5.80
SYNA 161028P00059500 P 10/28/16 59.5 3.40 6.00
SYNA 161028P00060000 P 10/28/16 60.0 4.00 6.20
SYNA 161028P00060500 P 10/28/16 60.5 3.90 6.60
SYNA 161028P00061000 P 10/28/16 61.0 4.50 6.80
SYNA 161028P00061500 P 10/28/16 61.5 4.90 7.20
SYNA 161028P00062000 P 10/28/16 62.0 5.20 7.40
SYNA 161028P00062500 P 10/28/16 62.5 5.60 7.80
SYNA 161028P00063000 P 10/28/16 63.0 5.60 8.20
SYNA 161028P00063500 P 10/28/16 63.5 5.60 8.60
SYNA 161028P00064000 P 10/28/16 64.0 6.30 8.80
SYNA 161028P00064500 P 10/28/16 64.5 6.50 9.20
SYNA 161028P00065000 P 10/28/16 65.0 7.00 9.60
SYNA 161028P00065500 P 10/28/16 65.5 7.50 10.00
SYNA 161028P00066000 P 10/28/16 66.0 7.80 10.40
SYNA 161028P00066500 P 10/28/16 66.5 8.30 10.80
SYNA 161028P00070000 P 10/28/16 70.0 11.10 13.80
SYNA 161028P00075000 P 10/28/16 75.0 15.50 18.80
SYNA 161028P00080000 P 10/28/16 80.0 19.90 23.60
SYNA 161104C00035000 C 11/04/16 35.0 21.50 24.70
SYNA 161104C00040000 C 11/04/16 40.0 16.50 19.90
SYNA 161104C00045000 C 11/04/16 45.0 11.90 15.70
SYNA 161104C00050000 C 11/04/16 50.0 7.80 10.40
SYNA 161104C00050500 C 11/04/16 50.5 7.40 10.30
SYNA 161104C00051000 C 11/04/16 51.0 6.80 9.80
SYNA 161104C00051500 C 11/04/16 51.5 6.60 9.20
SYNA 161104C00052000 C 11/04/16 52.0 6.30 9.20
SYNA 161104C00052500 C 11/04/16 52.5 5.90 8.30
SYNA 161104C00053000 C 11/04/16 53.0 6.70 8.50
SYNA 161104C00053500 C 11/04/16 53.5 6.50 7.60
SYNA 161104C00054000 C 11/04/16 54.0 5.70 7.20
SYNA 161104C00054500 C 11/04/16 54.5 5.70 7.30
SYNA 161104C00055000 C 11/04/16 55.0 4.90 6.90
SYNA 161104C00055500 C 11/04/16 55.5 4.90 6.60
SYNA 161104C00056000 C 11/04/16 56.0 4.70 5.80
SYNA 161104C00056500 C 11/04/16 56.5 4.20 6.00
SYNA 161104C00057000 C 11/04/16 57.0 4.00 5.70
SYNA 161104C00057500 C 11/04/16 57.5 3.60 5.40
SYNA 161104C00058000 C 11/04/16 58.0 3.50 5.20
SYNA 161104C00058500 C 11/04/16 58.5 3.00 4.80
SYNA 161104C00059000 C 11/04/16 59.0 2.95 4.60
SYNA 161104C00059500 C 11/04/16 59.5 2.70 4.50
SYNA 161104C00060000 C 11/04/16 60.0 2.50 4.30
SYNA 161104C00060500 C 11/04/16 60.5 2.10 3.90
SYNA 161104C00061000 C 11/04/16 61.0 2.10 3.80
SYNA 161104C00061500 C 11/04/16 61.5 1.75 3.10
SYNA 161104C00062000 C 11/04/16 62.0 1.75 3.50
SYNA 161104C00062500 C 11/04/16 62.5 1.45 3.20
SYNA 161104C00063000 C 11/04/16 63.0 1.45 3.50
SYNA 161104C00063500 C 11/04/16 63.5 1.30 3.10
SYNA 161104C00064000 C 11/04/16 64.0 1.15 3.30
SYNA 161104C00064500 C 11/04/16 64.5 1.10 2.80
SYNA 161104C00065000 C 11/04/16 65.0 0.95 2.25
SYNA 161104C00065500 C 11/04/16 65.5 0.95 2.70
SYNA 161104C00066000 C 11/04/16 66.0 0.80 1.85
SYNA 161104C00066500 C 11/04/16 66.5 0.75 1.65
SYNA 161104C00070000 C 11/04/16 70.0 0.40 1.25
SYNA 161104C00075000 C 11/04/16 75.0 0.00 0.95
SYNA 161104P00035000 P 11/04/16 35.0 0.00 0.85
SYNA 161104P00040000 P 11/04/16 40.0 0.00 1.05
SYNA 161104P00045000 P 11/04/16 45.0 0.05 2.00
SYNA 161104P00050000 P 11/04/16 50.0 0.70 3.30
SYNA 161104P00050500 P 11/04/16 50.5 0.50 3.60
SYNA 161104P00051000 P 11/04/16 51.0 1.00 3.70
SYNA 161104P00051500 P 11/04/16 51.5 1.05 3.70
SYNA 161104P00052000 P 11/04/16 52.0 1.05 3.80
SYNA 161104P00052500 P 11/04/16 52.5 1.15 4.10
SYNA 161104P00053000 P 11/04/16 53.0 1.40 3.80
SYNA 161104P00053500 P 11/04/16 53.5 1.35 4.50
SYNA 161104P00054000 P 11/04/16 54.0 1.45 4.50
SYNA 161104P00054500 P 11/04/16 54.5 1.75 4.20
SYNA 161104P00055000 P 11/04/16 55.0 2.00 4.30
SYNA 161104P00055500 P 11/04/16 55.5 2.00 4.70
SYNA 161104P00056000 P 11/04/16 56.0 2.20 5.00
SYNA 161104P00056500 P 11/04/16 56.5 2.50 5.10
SYNA 161104P00057000 P 11/04/16 57.0 2.70 5.40
SYNA 161104P00057500 P 11/04/16 57.5 2.75 5.60
SYNA 161104P00058000 P 11/04/16 58.0 3.10 5.80
SYNA 161104P00058500 P 11/04/16 58.5 3.40 6.00
SYNA 161104P00059000 P 11/04/16 59.0 3.60 6.20
SYNA 161104P00059500 P 11/04/16 59.5 3.60 6.60
SYNA 161104P00060000 P 11/04/16 60.0 4.10 6.80
SYNA 161104P00060500 P 11/04/16 60.5 4.30 7.00
SYNA 161104P00061000 P 11/04/16 61.0 4.60 7.40
SYNA 161104P00061500 P 11/04/16 61.5 5.10 7.60
SYNA 161104P00062000 P 11/04/16 62.0 5.30 8.00
SYNA 161104P00062500 P 11/04/16 62.5 5.60 8.20
SYNA 161104P00063000 P 11/04/16 63.0 5.90 8.60
SYNA 161104P00063500 P 11/04/16 63.5 6.30 8.80
SYNA 161104P00064000 P 11/04/16 64.0 6.70 9.20
SYNA 161104P00064500 P 11/04/16 64.5 7.00 9.60
SYNA 161104P00065000 P 11/04/16 65.0 7.50 10.00
SYNA 161104P00065500 P 11/04/16 65.5 7.70 10.40
SYNA 161104P00066000 P 11/04/16 66.0 8.20 10.80
SYNA 161104P00066500 P 11/04/16 66.5 8.60 11.20
SYNA 161104P00070000 P 11/04/16 70.0 11.20 14.00
SYNA 161104P00075000 P 11/04/16 75.0 15.40 18.80
SYNA 161111C00051000 C 11/11/16 51.0 7.50 9.60
SYNA 161111C00051500 C 11/11/16 51.5 6.70 9.20
SYNA 161111C00052000 C 11/11/16 52.0 6.60 8.90
SYNA 161111C00052500 C 11/11/16 52.5 6.10 8.40
SYNA 161111C00053000 C 11/11/16 53.0 6.10 8.30
SYNA 161111C00053500 C 11/11/16 53.5 6.40 7.90
SYNA 161111C00054000 C 11/11/16 54.0 6.20 7.70
SYNA 161111C00054500 C 11/11/16 54.5 5.10 7.20
SYNA 161111C00055000 C 11/11/16 55.0 5.50 7.30
SYNA 161111C00055500 C 11/11/16 55.5 5.00 6.90
SYNA 161111C00056000 C 11/11/16 56.0 4.80 6.70
SYNA 161111C00056500 C 11/11/16 56.5 4.00 6.40
SYNA 161111C00057000 C 11/11/16 57.0 4.20 6.10
SYNA 161111C00057500 C 11/11/16 57.5 3.50 5.80
SYNA 161111C00058000 C 11/11/16 58.0 3.60 5.60
SYNA 161111C00058500 C 11/11/16 58.5 3.20 5.00
SYNA 161111C00059000 C 11/11/16 59.0 3.10 5.00
SYNA 161111C00059500 C 11/11/16 59.5 2.65 4.90
SYNA 161111C00060000 C 11/11/16 60.0 2.65 4.60
SYNA 161111C00060500 C 11/11/16 60.5 2.20 4.80
SYNA 161111C00061000 C 11/11/16 61.0 2.15 4.30
SYNA 161111C00061500 C 11/11/16 61.5 2.05 4.10
SYNA 161111C00062000 C 11/11/16 62.0 1.80 4.00
SYNA 161111C00062500 C 11/11/16 62.5 1.75 3.10
SYNA 161111C00063000 C 11/11/16 63.0 1.55 4.10
SYNA 161111C00063500 C 11/11/16 63.5 1.45 3.80
SYNA 161111C00064000 C 11/11/16 64.0 1.30 3.90
SYNA 161111C00064500 C 11/11/16 64.5 1.25 3.80
SYNA 161111C00065000 C 11/11/16 65.0 1.25 3.60
SYNA 161111C00065500 C 11/11/16 65.5 1.05 3.70
SYNA 161111C00066000 C 11/11/16 66.0 0.95 3.60
SYNA 161111C00066500 C 11/11/16 66.5 0.85 2.00
SYNA 161111P00051000 P 11/11/16 51.0 1.10 3.80
SYNA 161111P00051500 P 11/11/16 51.5 1.20 3.90
SYNA 161111P00052000 P 11/11/16 52.0 1.30 4.10
SYNA 161111P00052500 P 11/11/16 52.5 1.35 4.30
SYNA 161111P00053000 P 11/11/16 53.0 1.60 4.50
SYNA 161111P00053500 P 11/11/16 53.5 1.95 4.20
SYNA 161111P00054000 P 11/11/16 54.0 2.10 4.90
SYNA 161111P00054500 P 11/11/16 54.5 2.10 4.70
SYNA 161111P00055000 P 11/11/16 55.0 2.05 5.00
SYNA 161111P00055500 P 11/11/16 55.5 2.40 5.00
SYNA 161111P00056000 P 11/11/16 56.0 2.60 5.40
SYNA 161111P00056500 P 11/11/16 56.5 2.85 5.60
SYNA 161111P00057000 P 11/11/16 57.0 3.00 5.00
SYNA 161111P00057500 P 11/11/16 57.5 3.30 6.00
SYNA 161111P00058000 P 11/11/16 58.0 3.60 6.20
SYNA 161111P00058500 P 11/11/16 58.5 3.80 6.40
SYNA 161111P00059000 P 11/11/16 59.0 4.10 6.60
SYNA 161111P00059500 P 11/11/16 59.5 4.40 6.80
SYNA 161111P00060000 P 11/11/16 60.0 4.70 7.20
SYNA 161111P00060500 P 11/11/16 60.5 5.00 7.40
SYNA 161111P00061000 P 11/11/16 61.0 5.20 7.80
SYNA 161111P00061500 P 11/11/16 61.5 5.30 8.00
SYNA 161111P00062000 P 11/11/16 62.0 5.80 8.40
SYNA 161111P00062500 P 11/11/16 62.5 6.20 8.60
SYNA 161111P00063000 P 11/11/16 63.0 6.40 9.00
SYNA 161111P00063500 P 11/11/16 63.5 6.60 9.40
SYNA 161111P00064000 P 11/11/16 64.0 7.10 9.60
SYNA 161111P00064500 P 11/11/16 64.5 7.40 10.00
SYNA 161111P00065000 P 11/11/16 65.0 7.90 10.40
SYNA 161111P00065500 P 11/11/16 65.5 8.20 10.80
SYNA 161111P00066000 P 11/11/16 66.0 8.50 11.20
SYNA 161111P00066500 P 11/11/16 66.5 8.70 11.40
SYNA 161118C00030000 C 11/18/16 30.0 26.40 30.30
SYNA 161118C00035000 C 11/18/16 35.0 21.40 25.60
SYNA 161118C00040000 C 11/18/16 40.0 16.60 20.60
SYNA 161118C00045000 C 11/18/16 45.0 12.20 15.20
SYNA 161118C00050000 C 11/18/16 50.0 8.00 10.90
SYNA 161118C00055000 C 11/18/16 55.0 5.80 7.20
SYNA 161118C00060000 C 11/18/16 60.0 3.20 4.00
SYNA 161118C00065000 C 11/18/16 65.0 1.55 2.50
SYNA 161118C00070000 C 11/18/16 70.0 0.55 2.30
SYNA 161118C00075000 C 11/18/16 75.0 0.00 1.05
SYNA 161118C00080000 C 11/18/16 80.0 0.00 0.70
SYNA 161118C00085000 C 11/18/16 85.0 0.00 0.80
SYNA 161118P00030000 P 11/18/16 30.0 0.00 0.85
SYNA 161118P00035000 P 11/18/16 35.0 0.00 0.95
SYNA 161118P00040000 P 11/18/16 40.0 0.00 1.30
SYNA 161118P00045000 P 11/18/16 45.0 0.35 1.10
SYNA 161118P00050000 P 11/18/16 50.0 1.00 2.20
SYNA 161118P00055000 P 11/18/16 55.0 2.45 3.50
SYNA 161118P00060000 P 11/18/16 60.0 4.90 6.20
SYNA 161118P00065000 P 11/18/16 65.0 7.90 10.90
SYNA 161118P00070000 P 11/18/16 70.0 11.80 14.60
SYNA 161118P00075000 P 11/18/16 75.0 16.00 19.10
SYNA 161118P00080000 P 11/18/16 80.0 20.90 23.80
SYNA 161118P00085000 P 11/18/16 85.0 25.50 28.60
SYNA 161216C00025000 C 12/16/16 25.0 31.40 34.60
SYNA 161216C00030000 C 12/16/16 30.0 26.40 29.60
SYNA 161216C00035000 C 12/16/16 35.0 21.60 25.20
SYNA 161216C00040000 C 12/16/16 40.0 16.70 20.60
SYNA 161216C00045000 C 12/16/16 45.0 12.70 15.40
SYNA 161216C00050000 C 12/16/16 50.0 8.60 11.60
SYNA 161216C00055000 C 12/16/16 55.0 6.60 8.00
SYNA 161216C00060000 C 12/16/16 60.0 4.20 5.10
SYNA 161216C00065000 C 12/16/16 65.0 2.85 3.40
SYNA 161216C00070000 C 12/16/16 70.0 1.25 2.15
SYNA 161216C00075000 C 12/16/16 75.0 0.30 2.75
SYNA 161216C00080000 C 12/16/16 80.0 0.00 1.20
SYNA 161216C00085000 C 12/16/16 85.0 0.00 0.60
SYNA 161216C00090000 C 12/16/16 90.0 0.00 0.50
SYNA 161216C00095000 C 12/16/16 95.0 0.00 0.40
SYNA 161216C00100000 C 12/16/16 100.0 0.00 2.15
SYNA 161216C00105000 C 12/16/16 105.0 0.00 2.15
SYNA 161216C00110000 C 12/16/16 110.0 0.00 2.15
SYNA 161216C00115000 C 12/16/16 115.0 0.00 2.15
SYNA 161216C00120000 C 12/16/16 120.0 0.00 2.15
SYNA 161216C00125000 C 12/16/16 125.0 0.00 2.15
SYNA 161216C00130000 C 12/16/16 130.0 0.00 2.15
SYNA 161216P00025000 P 12/16/16 25.0 0.00 0.90
SYNA 161216P00030000 P 12/16/16 30.0 0.00 1.00
SYNA 161216P00035000 P 12/16/16 35.0 0.00 0.85
SYNA 161216P00040000 P 12/16/16 40.0 0.30 2.55
SYNA 161216P00045000 P 12/16/16 45.0 0.80 2.90
SYNA 161216P00050000 P 12/16/16 50.0 1.95 2.65
SYNA 161216P00055000 P 12/16/16 55.0 3.50 4.20
SYNA 161216P00060000 P 12/16/16 60.0 5.50 6.60
SYNA 161216P00065000 P 12/16/16 65.0 8.90 9.90
SYNA 161216P00070000 P 12/16/16 70.0 12.60 15.10
SYNA 161216P00075000 P 12/16/16 75.0 16.70 19.50
SYNA 161216P00080000 P 12/16/16 80.0 20.90 24.00
SYNA 161216P00085000 P 12/16/16 85.0 26.00 28.80
SYNA 161216P00090000 P 12/16/16 90.0 30.60 33.60
SYNA 161216P00095000 P 12/16/16 95.0 35.40 38.60
SYNA 161216P00100000 P 12/16/16 100.0 40.00 43.60
SYNA 161216P00105000 P 12/16/16 105.0 45.00 48.60
SYNA 161216P00110000 P 12/16/16 110.0 50.60 53.60
SYNA 161216P00115000 P 12/16/16 115.0 55.60 58.60
SYNA 161216P00120000 P 12/16/16 120.0 60.60 63.60
SYNA 161216P00125000 P 12/16/16 125.0 65.60 68.60
SYNA 161216P00130000 P 12/16/16 130.0 70.10 73.60
SYNA 170120C00025000 C 01/20/17 25.0 31.40 35.60
SYNA 170120C00030000 C 01/20/17 30.0 26.60 31.10
SYNA 170120C00035000 C 01/20/17 35.0 22.10 25.30
SYNA 170120C00040000 C 01/20/17 40.0 17.70 20.80
SYNA 170120C00045000 C 01/20/17 45.0 13.30 16.20
SYNA 170120C00050000 C 01/20/17 50.0 9.80 12.10
SYNA 170120C00055000 C 01/20/17 55.0 7.70 8.90
SYNA 170120C00060000 C 01/20/17 60.0 5.00 6.30
SYNA 170120C00065000 C 01/20/17 65.0 3.10 4.50
SYNA 170120C00070000 C 01/20/17 70.0 1.90 2.70
SYNA 170120C00075000 C 01/20/17 75.0 0.75 2.40
SYNA 170120C00080000 C 01/20/17 80.0 0.25 1.65
SYNA 170120C00085000 C 01/20/17 85.0 0.00 1.35
SYNA 170120C00090000 C 01/20/17 90.0 0.00 1.45
SYNA 170120C00095000 C 01/20/17 95.0 0.00 1.10
SYNA 170120C00100000 C 01/20/17 100.0 0.00 1.10
SYNA 170120C00105000 C 01/20/17 105.0 0.00 2.25
SYNA 170120C00110000 C 01/20/17 110.0 0.00 2.20
SYNA 170120C00115000 C 01/20/17 115.0 0.00 2.20
SYNA 170120C00120000 C 01/20/17 120.0 0.00 2.20
SYNA 170120C00125000 C 01/20/17 125.0 0.00 2.20
SYNA 170120C00130000 C 01/20/17 130.0 0.00 2.20
SYNA 170120C00135000 C 01/20/17 135.0 0.00 2.20
SYNA 170120C00140000 C 01/20/17 140.0 0.00 2.20
SYNA 170120C00145000 C 01/20/17 145.0 0.00 2.20
SYNA 170120C00150000 C 01/20/17 150.0 0.00 2.20
SYNA 170120P00025000 P 01/20/17 25.0 0.00 2.25
SYNA 170120P00030000 P 01/20/17 30.0 0.00 1.30
SYNA 170120P00035000 P 01/20/17 35.0 0.10 1.55
SYNA 170120P00040000 P 01/20/17 40.0 0.70 2.95
SYNA 170120P00045000 P 01/20/17 45.0 1.50 3.00
SYNA 170120P00050000 P 01/20/17 50.0 2.40 3.30
SYNA 170120P00055000 P 01/20/17 55.0 4.30 5.10
SYNA 170120P00060000 P 01/20/17 60.0 6.50 7.70
SYNA 170120P00065000 P 01/20/17 65.0 9.40 10.60
SYNA 170120P00070000 P 01/20/17 70.0 13.10 14.80
SYNA 170120P00075000 P 01/20/17 75.0 17.30 19.90
SYNA 170120P00080000 P 01/20/17 80.0 21.70 24.20
SYNA 170120P00085000 P 01/20/17 85.0 26.20 29.00
SYNA 170120P00090000 P 01/20/17 90.0 30.80 33.60
SYNA 170120P00095000 P 01/20/17 95.0 35.80 38.80
SYNA 170120P00100000 P 01/20/17 100.0 39.70 43.40
SYNA 170120P00105000 P 01/20/17 105.0 44.60 48.40
SYNA 170120P00110000 P 01/20/17 110.0 49.10 53.60
SYNA 170120P00115000 P 01/20/17 115.0 54.70 58.60
SYNA 170120P00120000 P 01/20/17 120.0 59.10 63.60
SYNA 170120P00125000 P 01/20/17 125.0 64.20 68.60
SYNA 170120P00130000 P 01/20/17 130.0 69.20 73.60
SYNA 170120P00135000 P 01/20/17 135.0 74.10 78.60
SYNA 170120P00140000 P 01/20/17 140.0 79.10 83.60
SYNA 170120P00145000 P 01/20/17 145.0 84.10 88.60
SYNA 170120P00150000 P 01/20/17 150.0 89.70 93.60
SYNA 170317C00025000 C 03/17/17 25.0 31.50 35.80
SYNA 170317C00030000 C 03/17/17 30.0 26.80 31.20
SYNA 170317C00035000 C 03/17/17 35.0 22.50 26.00
SYNA 170317C00040000 C 03/17/17 40.0 18.20 21.00
SYNA 170317C00045000 C 03/17/17 45.0 14.40 17.10
SYNA 170317C00050000 C 03/17/17 50.0 11.80 13.30
SYNA 170317C00055000 C 03/17/17 55.0 8.60 10.40
SYNA 170317C00060000 C 03/17/17 60.0 6.20 7.90
SYNA 170317C00065000 C 03/17/17 65.0 4.30 6.10
SYNA 170317C00070000 C 03/17/17 70.0 2.70 4.60
SYNA 170317C00075000 C 03/17/17 75.0 1.55 3.30
SYNA 170317C00080000 C 03/17/17 80.0 0.95 2.90
SYNA 170317C00085000 C 03/17/17 85.0 0.20 3.20
SYNA 170317P00025000 P 03/17/17 25.0 0.00 1.45
SYNA 170317P00030000 P 03/17/17 30.0 0.00 1.80
SYNA 170317P00035000 P 03/17/17 35.0 0.25 2.45
SYNA 170317P00040000 P 03/17/17 40.0 1.00 3.50
SYNA 170317P00045000 P 03/17/17 45.0 2.10 5.00
SYNA 170317P00050000 P 03/17/17 50.0 3.60 4.90
SYNA 170317P00055000 P 03/17/17 55.0 5.30 7.00
SYNA 170317P00060000 P 03/17/17 60.0 8.10 9.40
SYNA 170317P00065000 P 03/17/17 65.0 11.00 12.40
SYNA 170317P00070000 P 03/17/17 70.0 14.50 17.30
SYNA 170317P00075000 P 03/17/17 75.0 18.20 21.10
SYNA 170317P00080000 P 03/17/17 80.0 22.30 25.00
SYNA 170317P00085000 P 03/17/17 85.0 26.90 29.40
SYNA 180119C00025000 C 01/19/18 25.0 32.50 36.90
SYNA 180119C00030000 C 01/19/18 30.0 28.10 32.00
SYNA 180119C00035000 C 01/19/18 35.0 24.00 27.70
SYNA 180119C00040000 C 01/19/18 40.0 20.50 24.20
SYNA 180119C00045000 C 01/19/18 45.0 17.50 21.20
SYNA 180119C00050000 C 01/19/18 50.0 14.50 17.90
SYNA 180119C00055000 C 01/19/18 55.0 12.00 15.80
SYNA 180119C00060000 C 01/19/18 60.0 9.50 13.60
SYNA 180119C00065000 C 01/19/18 65.0 8.00 11.60
SYNA 180119C00070000 C 01/19/18 70.0 5.60 9.30
SYNA 180119C00075000 C 01/19/18 75.0 4.50 8.50
SYNA 180119C00080000 C 01/19/18 80.0 3.10 7.00
SYNA 180119C00085000 C 01/19/18 85.0 2.05 6.10
SYNA 180119C00090000 C 01/19/18 90.0 1.35 5.40
SYNA 180119C00095000 C 01/19/18 95.0 0.80 4.60
SYNA 180119C00100000 C 01/19/18 100.0 0.55 4.00
SYNA 180119C00105000 C 01/19/18 105.0 0.45 3.20
SYNA 180119C00110000 C 01/19/18 110.0 0.20 3.00
SYNA 180119C00115000 C 01/19/18 115.0 0.10 3.30
SYNA 180119C00120000 C 01/19/18 120.0 0.00 3.20
SYNA 180119C00125000 C 01/19/18 125.0 0.00 2.95
SYNA 180119C00130000 C 01/19/18 130.0 0.00 2.90
SYNA 180119C00135000 C 01/19/18 135.0 0.00 4.50
SYNA 180119P00025000 P 01/19/18 25.0 0.35 3.90
SYNA 180119P00030000 P 01/19/18 30.0 0.50 3.60
SYNA 180119P00035000 P 01/19/18 35.0 1.45 4.80
SYNA 180119P00040000 P 01/19/18 40.0 2.95 6.40
SYNA 180119P00045000 P 01/19/18 45.0 5.10 8.50
SYNA 180119P00050000 P 01/19/18 50.0 6.70 10.80
SYNA 180119P00055000 P 01/19/18 55.0 9.00 13.20
SYNA 180119P00060000 P 01/19/18 60.0 12.00 15.80
SYNA 180119P00065000 P 01/19/18 65.0 15.00 18.70
SYNA 180119P00070000 P 01/19/18 70.0 18.50 22.00
SYNA 180119P00075000 P 01/19/18 75.0 22.00 25.60
SYNA 180119P00080000 P 01/19/18 80.0 25.70 29.40
SYNA 180119P00085000 P 01/19/18 85.0 29.60 33.40
SYNA 180119P00090000 P 01/19/18 90.0 34.00 37.50
SYNA 180119P00095000 P 01/19/18 95.0 38.10 41.80
SYNA 180119P00100000 P 01/19/18 100.0 42.50 46.00
SYNA 180119P00105000 P 01/19/18 105.0 47.10 50.80
SYNA 180119P00110000 P 01/19/18 110.0 51.50 54.40
SYNA 180119P00115000 P 01/19/18 115.0 55.80 59.00
SYNA 180119P00120000 P 01/19/18 120.0 60.50 63.80
SYNA 180119P00125000 P 01/19/18 125.0 64.10 68.80
SYNA 180119P00130000 P 01/19/18 130.0 69.10 73.80
SYNA 180119P00135000 P 01/19/18 135.0 74.00 78.80

OPRA data is delayed 15 minutes.