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 (2017-03-17)Premium Content

Synaptics Incorporated (SYNA)
As of May 23 2017 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 170526C00030000 C 05/26/17 30.0 24.90 26.90
SYNA 170526C00035000 C 05/26/17 35.0 19.50 22.00
SYNA 170526C00040000 C 05/26/17 40.0 15.10 17.30
SYNA 170526C00042000 C 05/26/17 42.0 12.10 15.60
SYNA 170526C00042500 C 05/26/17 42.5 11.30 15.20
SYNA 170526C00043000 C 05/26/17 43.0 11.10 14.60
SYNA 170526C00043500 C 05/26/17 43.5 10.50 14.30
SYNA 170526C00044000 C 05/26/17 44.0 10.10 13.60
SYNA 170526C00044500 C 05/26/17 44.5 9.60 13.20
SYNA 170526C00045000 C 05/26/17 45.0 9.40 11.60
SYNA 170526C00045500 C 05/26/17 45.5 8.70 12.20
SYNA 170526C00046000 C 05/26/17 46.0 9.00 11.90
SYNA 170526C00046500 C 05/26/17 46.5 7.60 11.00
SYNA 170526C00047000 C 05/26/17 47.0 8.20 10.90
SYNA 170526C00047500 C 05/26/17 47.5 7.40 10.10
SYNA 170526C00048000 C 05/26/17 48.0 7.20 9.90
SYNA 170526C00048500 C 05/26/17 48.5 6.70 9.20
SYNA 170526C00049000 C 05/26/17 49.0 6.20 8.90
SYNA 170526C00049500 C 05/26/17 49.5 5.70 8.10
SYNA 170526C00050000 C 05/26/17 50.0 5.50 7.80
SYNA 170526C00050500 C 05/26/17 50.5 5.00 7.10
SYNA 170526C00051000 C 05/26/17 51.0 3.80 6.90
SYNA 170526C00051500 C 05/26/17 51.5 3.90 6.40
SYNA 170526C00052000 C 05/26/17 52.0 3.50 6.00
SYNA 170526C00052500 C 05/26/17 52.5 2.65 5.40
SYNA 170526C00053000 C 05/26/17 53.0 2.55 4.30
SYNA 170526C00053500 C 05/26/17 53.5 2.20 2.85
SYNA 170526C00054000 C 05/26/17 54.0 1.75 2.40
SYNA 170526C00054500 C 05/26/17 54.5 1.30 1.95
SYNA 170526C00055000 C 05/26/17 55.0 1.15 1.55
SYNA 170526C00055500 C 05/26/17 55.5 0.85 1.20
SYNA 170526C00056000 C 05/26/17 56.0 0.60 0.90
SYNA 170526C00056500 C 05/26/17 56.5 0.40 0.65
SYNA 170526C00057000 C 05/26/17 57.0 0.25 0.45
SYNA 170526C00057500 C 05/26/17 57.5 0.15 0.35
SYNA 170526C00058000 C 05/26/17 58.0 0.05 0.25
SYNA 170526C00058500 C 05/26/17 58.5 0.00 0.25
SYNA 170526C00059000 C 05/26/17 59.0 0.00 0.25
SYNA 170526C00059500 C 05/26/17 59.5 0.00 0.20
SYNA 170526C00060000 C 05/26/17 60.0 0.00 0.25
SYNA 170526C00060500 C 05/26/17 60.5 0.00 0.20
SYNA 170526C00061000 C 05/26/17 61.0 0.00 0.25
SYNA 170526C00061500 C 05/26/17 61.5 0.00 0.25
SYNA 170526C00062000 C 05/26/17 62.0 0.00 2.15
SYNA 170526C00062500 C 05/26/17 62.5 0.00 2.15
SYNA 170526C00063000 C 05/26/17 63.0 0.00 2.05
SYNA 170526C00063500 C 05/26/17 63.5 0.00 2.15
SYNA 170526C00065000 C 05/26/17 65.0 0.00 2.10
SYNA 170526C00070000 C 05/26/17 70.0 0.00 2.10
SYNA 170526C00075000 C 05/26/17 75.0 0.00 2.10
SYNA 170526C00080000 C 05/26/17 80.0 0.00 2.15
SYNA 170526P00030000 P 05/26/17 30.0 0.00 2.15
SYNA 170526P00035000 P 05/26/17 35.0 0.00 2.15
SYNA 170526P00040000 P 05/26/17 40.0 0.00 2.10
SYNA 170526P00042000 P 05/26/17 42.0 0.00 2.15
SYNA 170526P00042500 P 05/26/17 42.5 0.00 2.10
SYNA 170526P00043000 P 05/26/17 43.0 0.00 2.10
SYNA 170526P00043500 P 05/26/17 43.5 0.00 2.10
SYNA 170526P00044000 P 05/26/17 44.0 0.00 2.10
SYNA 170526P00044500 P 05/26/17 44.5 0.00 2.10
SYNA 170526P00045000 P 05/26/17 45.0 0.00 2.10
SYNA 170526P00045500 P 05/26/17 45.5 0.00 2.15
SYNA 170526P00046000 P 05/26/17 46.0 0.00 2.10
SYNA 170526P00046500 P 05/26/17 46.5 0.00 2.05
SYNA 170526P00047000 P 05/26/17 47.0 0.00 2.15
SYNA 170526P00047500 P 05/26/17 47.5 0.00 2.10
SYNA 170526P00048000 P 05/26/17 48.0 0.00 2.10
SYNA 170526P00048500 P 05/26/17 48.5 0.00 2.15
SYNA 170526P00049000 P 05/26/17 49.0 0.00 2.10
SYNA 170526P00049500 P 05/26/17 49.5 0.00 2.00
SYNA 170526P00050000 P 05/26/17 50.0 0.00 0.20
SYNA 170526P00050500 P 05/26/17 50.5 0.00 0.25
SYNA 170526P00051000 P 05/26/17 51.0 0.00 0.25
SYNA 170526P00051500 P 05/26/17 51.5 0.00 0.20
SYNA 170526P00052000 P 05/26/17 52.0 0.00 0.25
SYNA 170526P00052500 P 05/26/17 52.5 0.00 0.20
SYNA 170526P00053000 P 05/26/17 53.0 0.00 0.25
SYNA 170526P00053500 P 05/26/17 53.5 0.05 0.25
SYNA 170526P00054000 P 05/26/17 54.0 0.15 0.30
SYNA 170526P00054500 P 05/26/17 54.5 0.20 0.40
SYNA 170526P00055000 P 05/26/17 55.0 0.35 0.55
SYNA 170526P00055500 P 05/26/17 55.5 0.50 0.75
SYNA 170526P00056000 P 05/26/17 56.0 0.60 1.00
SYNA 170526P00056500 P 05/26/17 56.5 1.00 1.30
SYNA 170526P00057000 P 05/26/17 57.0 1.15 1.85
SYNA 170526P00057500 P 05/26/17 57.5 1.55 2.10
SYNA 170526P00058000 P 05/26/17 58.0 2.00 2.70
SYNA 170526P00058500 P 05/26/17 58.5 2.40 3.00
SYNA 170526P00059000 P 05/26/17 59.0 2.15 4.60
SYNA 170526P00059500 P 05/26/17 59.5 3.00 4.80
SYNA 170526P00060000 P 05/26/17 60.0 3.70 5.10
SYNA 170526P00060500 P 05/26/17 60.5 3.50 6.00
SYNA 170526P00061000 P 05/26/17 61.0 4.60 6.60
SYNA 170526P00061500 P 05/26/17 61.5 4.80 6.40
SYNA 170526P00062000 P 05/26/17 62.0 5.50 7.40
SYNA 170526P00062500 P 05/26/17 62.5 6.00 8.10
SYNA 170526P00063000 P 05/26/17 63.0 6.70 7.70
SYNA 170526P00063500 P 05/26/17 63.5 6.80 9.30
SYNA 170526P00065000 P 05/26/17 65.0 8.60 10.80
SYNA 170526P00070000 P 05/26/17 70.0 13.40 15.30
SYNA 170526P00075000 P 05/26/17 75.0 17.60 21.10
SYNA 170526P00080000 P 05/26/17 80.0 23.60 25.10
SYNA 170602C00035000 C 06/02/17 35.0 19.00 22.80
SYNA 170602C00040000 C 06/02/17 40.0 13.90 17.80
SYNA 170602C00042000 C 06/02/17 42.0 12.10 15.60
SYNA 170602C00042500 C 06/02/17 42.5 11.40 15.40
SYNA 170602C00043500 C 06/02/17 43.5 10.70 14.30
SYNA 170602C00044000 C 06/02/17 44.0 10.60 13.60
SYNA 170602C00044500 C 06/02/17 44.5 9.70 13.40
SYNA 170602C00045000 C 06/02/17 45.0 10.20 12.80
SYNA 170602C00045500 C 06/02/17 45.5 9.70 12.20
SYNA 170602C00046000 C 06/02/17 46.0 9.20 11.80
SYNA 170602C00046500 C 06/02/17 46.5 8.50 11.30
SYNA 170602C00047000 C 06/02/17 47.0 8.20 10.70
SYNA 170602C00047500 C 06/02/17 47.5 7.00 10.40
SYNA 170602C00048000 C 06/02/17 48.0 7.20 9.80
SYNA 170602C00048500 C 06/02/17 48.5 7.00 9.40
SYNA 170602C00049000 C 06/02/17 49.0 5.40 8.70
SYNA 170602C00049500 C 06/02/17 49.5 5.00 8.50
SYNA 170602C00050000 C 06/02/17 50.0 4.50 7.70
SYNA 170602C00050500 C 06/02/17 50.5 4.50 7.60
SYNA 170602C00051000 C 06/02/17 51.0 4.30 6.70
SYNA 170602C00051500 C 06/02/17 51.5 4.10 6.30
SYNA 170602C00052000 C 06/02/17 52.0 3.70 4.40
SYNA 170602C00052500 C 06/02/17 52.5 3.20 4.00
SYNA 170602C00053000 C 06/02/17 53.0 2.75 3.50
SYNA 170602C00053500 C 06/02/17 53.5 2.40 3.10
SYNA 170602C00054000 C 06/02/17 54.0 2.00 2.65
SYNA 170602C00054500 C 06/02/17 54.5 1.75 2.25
SYNA 170602C00055000 C 06/02/17 55.0 1.45 1.90
SYNA 170602C00055500 C 06/02/17 55.5 1.15 1.60
SYNA 170602C00056000 C 06/02/17 56.0 1.00 1.30
SYNA 170602C00056500 C 06/02/17 56.5 0.70 1.05
SYNA 170602C00057000 C 06/02/17 57.0 0.50 0.85
SYNA 170602C00057500 C 06/02/17 57.5 0.45 0.70
SYNA 170602C00058000 C 06/02/17 58.0 0.35 0.55
SYNA 170602C00058500 C 06/02/17 58.5 0.25 0.45
SYNA 170602C00059000 C 06/02/17 59.0 0.10 0.35
SYNA 170602C00059500 C 06/02/17 59.5 0.10 0.25
SYNA 170602C00060000 C 06/02/17 60.0 0.05 0.25
SYNA 170602C00060500 C 06/02/17 60.5 0.00 0.25
SYNA 170602C00061000 C 06/02/17 61.0 0.00 0.25
SYNA 170602C00061500 C 06/02/17 61.5 0.00 0.20
SYNA 170602C00062000 C 06/02/17 62.0 0.00 0.25
SYNA 170602C00062500 C 06/02/17 62.5 0.00 0.20
SYNA 170602C00063000 C 06/02/17 63.0 0.00 0.15
SYNA 170602C00063500 C 06/02/17 63.5 0.00 0.20
SYNA 170602C00064000 C 06/02/17 64.0 0.00 0.25
SYNA 170602C00064500 C 06/02/17 64.5 0.00 0.50
SYNA 170602C00065000 C 06/02/17 65.0 0.00 2.10
SYNA 170602C00065500 C 06/02/17 65.5 0.00 0.40
SYNA 170602C00066000 C 06/02/17 66.0 0.00 0.35
SYNA 170602C00066500 C 06/02/17 66.5 0.00 0.50
SYNA 170602C00067000 C 06/02/17 67.0 0.00 0.50
SYNA 170602C00070000 C 06/02/17 70.0 0.00 2.15
SYNA 170602P00035000 P 06/02/17 35.0 0.00 2.15
SYNA 170602P00040000 P 06/02/17 40.0 0.00 2.10
SYNA 170602P00042000 P 06/02/17 42.0 0.00 2.15
SYNA 170602P00042500 P 06/02/17 42.5 0.00 2.05
SYNA 170602P00043500 P 06/02/17 43.5 0.00 2.00
SYNA 170602P00044000 P 06/02/17 44.0 0.00 2.00
SYNA 170602P00044500 P 06/02/17 44.5 0.00 2.15
SYNA 170602P00045000 P 06/02/17 45.0 0.00 2.05
SYNA 170602P00045500 P 06/02/17 45.5 0.00 2.15
SYNA 170602P00046000 P 06/02/17 46.0 0.00 2.15
SYNA 170602P00046500 P 06/02/17 46.5 0.00 2.05
SYNA 170602P00047000 P 06/02/17 47.0 0.00 0.25
SYNA 170602P00047500 P 06/02/17 47.5 0.00 0.15
SYNA 170602P00048000 P 06/02/17 48.0 0.00 0.15
SYNA 170602P00048500 P 06/02/17 48.5 0.00 0.20
SYNA 170602P00049000 P 06/02/17 49.0 0.00 0.20
SYNA 170602P00049500 P 06/02/17 49.5 0.00 0.20
SYNA 170602P00050000 P 06/02/17 50.0 0.00 0.20
SYNA 170602P00050500 P 06/02/17 50.5 0.00 0.15
SYNA 170602P00051000 P 06/02/17 51.0 0.00 0.20
SYNA 170602P00051500 P 06/02/17 51.5 0.05 0.25
SYNA 170602P00052000 P 06/02/17 52.0 0.05 0.25
SYNA 170602P00052500 P 06/02/17 52.5 0.10 0.30
SYNA 170602P00053000 P 06/02/17 53.0 0.20 0.35
SYNA 170602P00053500 P 06/02/17 53.5 0.30 0.45
SYNA 170602P00054000 P 06/02/17 54.0 0.40 0.60
SYNA 170602P00054500 P 06/02/17 54.5 0.50 0.80
SYNA 170602P00055000 P 06/02/17 55.0 0.65 0.90
SYNA 170602P00055500 P 06/02/17 55.5 0.85 1.15
SYNA 170602P00056000 P 06/02/17 56.0 1.10 1.45
SYNA 170602P00056500 P 06/02/17 56.5 1.40 1.75
SYNA 170602P00057000 P 06/02/17 57.0 1.70 2.05
SYNA 170602P00057500 P 06/02/17 57.5 1.95 2.40
SYNA 170602P00058000 P 06/02/17 58.0 2.20 2.90
SYNA 170602P00058500 P 06/02/17 58.5 2.60 3.30
SYNA 170602P00059000 P 06/02/17 59.0 3.00 3.70
SYNA 170602P00059500 P 06/02/17 59.5 3.50 4.10
SYNA 170602P00060000 P 06/02/17 60.0 3.90 4.50
SYNA 170602P00060500 P 06/02/17 60.5 4.30 6.80
SYNA 170602P00061000 P 06/02/17 61.0 4.80 7.20
SYNA 170602P00061500 P 06/02/17 61.5 5.10 7.50
SYNA 170602P00062000 P 06/02/17 62.0 4.90 8.10
SYNA 170602P00062500 P 06/02/17 62.5 6.20 8.50
SYNA 170602P00063000 P 06/02/17 63.0 6.80 9.00
SYNA 170602P00063500 P 06/02/17 63.5 6.80 9.70
SYNA 170602P00064000 P 06/02/17 64.0 6.90 10.20
SYNA 170602P00064500 P 06/02/17 64.5 7.30 10.60
SYNA 170602P00065000 P 06/02/17 65.0 8.30 11.10
SYNA 170602P00065500 P 06/02/17 65.5 8.30 11.60
SYNA 170602P00066000 P 06/02/17 66.0 9.00 12.20
SYNA 170602P00066500 P 06/02/17 66.5 9.30 12.60
SYNA 170602P00067000 P 06/02/17 67.0 10.50 13.20
SYNA 170602P00070000 P 06/02/17 70.0 13.50 16.20
SYNA 170609C00035000 C 06/09/17 35.0 20.50 22.70
SYNA 170609C00040000 C 06/09/17 40.0 14.80 17.70
SYNA 170609C00041000 C 06/09/17 41.0 12.90 16.90
SYNA 170609C00042000 C 06/09/17 42.0 12.00 16.00
SYNA 170609C00043000 C 06/09/17 43.0 10.90 14.80
SYNA 170609C00043500 C 06/09/17 43.5 10.30 14.50
SYNA 170609C00044000 C 06/09/17 44.0 9.80 13.80
SYNA 170609C00044500 C 06/09/17 44.5 9.90 13.50
SYNA 170609C00045000 C 06/09/17 45.0 10.60 12.80
SYNA 170609C00045500 C 06/09/17 45.5 10.10 12.20
SYNA 170609C00046000 C 06/09/17 46.0 9.50 11.60
SYNA 170609C00046500 C 06/09/17 46.5 9.00 11.10
SYNA 170609C00047000 C 06/09/17 47.0 8.40 10.80
SYNA 170609C00047500 C 06/09/17 47.5 7.90 10.10
SYNA 170609C00048000 C 06/09/17 48.0 7.40 9.70
SYNA 170609C00048500 C 06/09/17 48.5 6.20 9.60
SYNA 170609C00049000 C 06/09/17 49.0 6.50 8.90
SYNA 170609C00049500 C 06/09/17 49.5 6.20 8.30
SYNA 170609C00050000 C 06/09/17 50.0 5.70 8.10
SYNA 170609C00050500 C 06/09/17 50.5 5.10 7.30
SYNA 170609C00051000 C 06/09/17 51.0 4.90 5.50
SYNA 170609C00051500 C 06/09/17 51.5 4.40 5.00
SYNA 170609C00052000 C 06/09/17 52.0 4.00 4.60
SYNA 170609C00052500 C 06/09/17 52.5 3.60 4.20
SYNA 170609C00053000 C 06/09/17 53.0 3.20 3.70
SYNA 170609C00053500 C 06/09/17 53.5 2.80 3.40
SYNA 170609C00054000 C 06/09/17 54.0 2.40 2.95
SYNA 170609C00054500 C 06/09/17 54.5 2.10 2.60
SYNA 170609C00055000 C 06/09/17 55.0 1.70 2.25
SYNA 170609C00055500 C 06/09/17 55.5 1.50 1.95
SYNA 170609C00056000 C 06/09/17 56.0 1.25 1.65
SYNA 170609C00056500 C 06/09/17 56.5 1.00 1.45
SYNA 170609C00057000 C 06/09/17 57.0 0.85 1.20
SYNA 170609C00057500 C 06/09/17 57.5 0.75 1.00
SYNA 170609C00058000 C 06/09/17 58.0 0.55 0.85
SYNA 170609C00058500 C 06/09/17 58.5 0.50 0.70
SYNA 170609C00059000 C 06/09/17 59.0 0.40 0.60
SYNA 170609C00059500 C 06/09/17 59.5 0.30 0.50
SYNA 170609C00060000 C 06/09/17 60.0 0.20 0.40
SYNA 170609C00060500 C 06/09/17 60.5 0.15 0.35
SYNA 170609C00061000 C 06/09/17 61.0 0.10 0.30
SYNA 170609C00061500 C 06/09/17 61.5 0.05 0.25
SYNA 170609C00062000 C 06/09/17 62.0 0.00 0.25
SYNA 170609C00062500 C 06/09/17 62.5 0.00 0.20
SYNA 170609C00063000 C 06/09/17 63.0 0.00 0.20
SYNA 170609C00063500 C 06/09/17 63.5 0.00 0.25
SYNA 170609C00064000 C 06/09/17 64.0 0.00 0.15
SYNA 170609C00064500 C 06/09/17 64.5 0.00 0.15
SYNA 170609C00065000 C 06/09/17 65.0 0.00 0.25
SYNA 170609C00065500 C 06/09/17 65.5 0.00 0.20
SYNA 170609C00066000 C 06/09/17 66.0 0.00 0.20
SYNA 170609C00066500 C 06/09/17 66.5 0.00 0.25
SYNA 170609C00067000 C 06/09/17 67.0 0.00 2.15
SYNA 170609C00070000 C 06/09/17 70.0 0.00 2.15
SYNA 170609P00035000 P 06/09/17 35.0 0.00 0.50
SYNA 170609P00040000 P 06/09/17 40.0 0.00 0.50
SYNA 170609P00041000 P 06/09/17 41.0 0.00 0.45
SYNA 170609P00042000 P 06/09/17 42.0 0.00 0.50
SYNA 170609P00043000 P 06/09/17 43.0 0.00 0.30
SYNA 170609P00043500 P 06/09/17 43.5 0.00 0.50
SYNA 170609P00044000 P 06/09/17 44.0 0.00 2.10
SYNA 170609P00044500 P 06/09/17 44.5 0.00 0.25
SYNA 170609P00045000 P 06/09/17 45.0 0.00 0.25
SYNA 170609P00045500 P 06/09/17 45.5 0.00 0.15
SYNA 170609P00046000 P 06/09/17 46.0 0.00 0.25
SYNA 170609P00046500 P 06/09/17 46.5 0.00 0.15
SYNA 170609P00047000 P 06/09/17 47.0 0.00 0.20
SYNA 170609P00047500 P 06/09/17 47.5 0.00 0.20
SYNA 170609P00048000 P 06/09/17 48.0 0.00 0.20
SYNA 170609P00048500 P 06/09/17 48.5 0.00 0.25
SYNA 170609P00049000 P 06/09/17 49.0 0.00 0.25
SYNA 170609P00049500 P 06/09/17 49.5 0.05 0.25
SYNA 170609P00050000 P 06/09/17 50.0 0.05 0.25
SYNA 170609P00050500 P 06/09/17 50.5 0.10 0.25
SYNA 170609P00051000 P 06/09/17 51.0 0.10 0.30
SYNA 170609P00051500 P 06/09/17 51.5 0.15 0.35
SYNA 170609P00052000 P 06/09/17 52.0 0.25 0.45
SYNA 170609P00052500 P 06/09/17 52.5 0.35 0.50
SYNA 170609P00053000 P 06/09/17 53.0 0.40 0.60
SYNA 170609P00053500 P 06/09/17 53.5 0.55 0.75
SYNA 170609P00054000 P 06/09/17 54.0 0.65 0.95
SYNA 170609P00054500 P 06/09/17 54.5 0.80 1.05
SYNA 170609P00055000 P 06/09/17 55.0 1.00 1.25
SYNA 170609P00055500 P 06/09/17 55.5 1.20 1.45
SYNA 170609P00056000 P 06/09/17 56.0 1.45 1.70
SYNA 170609P00056500 P 06/09/17 56.5 1.70 2.05
SYNA 170609P00057000 P 06/09/17 57.0 2.00 2.35
SYNA 170609P00057500 P 06/09/17 57.5 2.30 2.70
SYNA 170609P00058000 P 06/09/17 58.0 2.65 3.10
SYNA 170609P00058500 P 06/09/17 58.5 3.00 3.40
SYNA 170609P00059000 P 06/09/17 59.0 3.20 3.80
SYNA 170609P00059500 P 06/09/17 59.5 3.60 4.20
SYNA 170609P00060000 P 06/09/17 60.0 4.10 4.80
SYNA 170609P00060500 P 06/09/17 60.5 4.50 5.10
SYNA 170609P00061000 P 06/09/17 61.0 5.00 5.60
SYNA 170609P00061500 P 06/09/17 61.5 5.30 7.80
SYNA 170609P00062000 P 06/09/17 62.0 5.70 8.30
SYNA 170609P00062500 P 06/09/17 62.5 6.30 8.10
SYNA 170609P00063000 P 06/09/17 63.0 6.50 8.50
SYNA 170609P00063500 P 06/09/17 63.5 6.80 9.80
SYNA 170609P00064000 P 06/09/17 64.0 7.50 10.10
SYNA 170609P00064500 P 06/09/17 64.5 8.00 10.80
SYNA 170609P00065000 P 06/09/17 65.0 8.60 11.30
SYNA 170609P00065500 P 06/09/17 65.5 8.40 11.60
SYNA 170609P00066000 P 06/09/17 66.0 8.70 12.20
SYNA 170609P00066500 P 06/09/17 66.5 10.20 12.60
SYNA 170609P00067000 P 06/09/17 67.0 9.70 13.20
SYNA 170609P00070000 P 06/09/17 70.0 13.60 16.10
SYNA 170616C00030000 C 06/16/17 30.0 25.30 26.40
SYNA 170616C00035000 C 06/16/17 35.0 20.20 22.00
SYNA 170616C00040000 C 06/16/17 40.0 15.40 16.70
SYNA 170616C00042000 C 06/16/17 42.0 13.30 15.70
SYNA 170616C00042500 C 06/16/17 42.5 12.30 14.80
SYNA 170616C00043000 C 06/16/17 43.0 11.50 14.60
SYNA 170616C00043500 C 06/16/17 43.5 10.80 14.30
SYNA 170616C00044000 C 06/16/17 44.0 10.70 13.60
SYNA 170616C00044500 C 06/16/17 44.5 10.60 12.80
SYNA 170616C00045000 C 06/16/17 45.0 10.30 11.40
SYNA 170616C00045500 C 06/16/17 45.5 9.30 11.50
SYNA 170616C00046000 C 06/16/17 46.0 9.30 10.50
SYNA 170616C00046500 C 06/16/17 46.5 8.90 10.00
SYNA 170616C00047000 C 06/16/17 47.0 7.70 9.70
SYNA 170616C00047500 C 06/16/17 47.5 7.90 9.00
SYNA 170616C00048000 C 06/16/17 48.0 7.10 9.60
SYNA 170616C00048500 C 06/16/17 48.5 6.70 8.60
SYNA 170616C00049000 C 06/16/17 49.0 6.20 7.80
SYNA 170616C00049500 C 06/16/17 49.5 5.80 8.20
SYNA 170616C00050000 C 06/16/17 50.0 5.90 6.50
SYNA 170616C00050500 C 06/16/17 50.5 5.50 6.10
SYNA 170616C00051000 C 06/16/17 51.0 4.90 5.50
SYNA 170616C00051500 C 06/16/17 51.5 4.60 5.20
SYNA 170616C00052000 C 06/16/17 52.0 4.20 4.80
SYNA 170616C00052500 C 06/16/17 52.5 3.80 4.40
SYNA 170616C00053000 C 06/16/17 53.0 3.40 4.00
SYNA 170616C00053500 C 06/16/17 53.5 3.00 3.50
SYNA 170616C00054000 C 06/16/17 54.0 2.75 3.10
SYNA 170616C00054500 C 06/16/17 54.5 2.45 2.75
SYNA 170616C00055000 C 06/16/17 55.0 2.15 2.45
SYNA 170616C00055500 C 06/16/17 55.5 1.85 2.15
SYNA 170616C00056000 C 06/16/17 56.0 1.60 1.90
SYNA 170616C00056500 C 06/16/17 56.5 1.35 1.65
SYNA 170616C00057000 C 06/16/17 57.0 1.15 1.45
SYNA 170616C00057500 C 06/16/17 57.5 0.95 1.25
SYNA 170616C00058000 C 06/16/17 58.0 0.85 1.10
SYNA 170616C00058500 C 06/16/17 58.5 0.65 0.95
SYNA 170616C00059000 C 06/16/17 59.0 0.55 0.80
SYNA 170616C00059500 C 06/16/17 59.5 0.45 0.70
SYNA 170616C00060000 C 06/16/17 60.0 0.40 0.60
SYNA 170616C00060500 C 06/16/17 60.5 0.30 0.50
SYNA 170616C00061000 C 06/16/17 61.0 0.20 0.45
SYNA 170616C00061500 C 06/16/17 61.5 0.15 0.35
SYNA 170616C00062000 C 06/16/17 62.0 0.10 0.30
SYNA 170616C00062500 C 06/16/17 62.5 0.05 0.30
SYNA 170616C00063000 C 06/16/17 63.0 0.05 0.25
SYNA 170616C00063500 C 06/16/17 63.5 0.00 0.20
SYNA 170616C00065000 C 06/16/17 65.0 0.05 0.25
SYNA 170616C00070000 C 06/16/17 70.0 0.00 0.85
SYNA 170616C00075000 C 06/16/17 75.0 0.00 0.85
SYNA 170616C00080000 C 06/16/17 80.0 0.00 0.85
SYNA 170616C00085000 C 06/16/17 85.0 0.00 0.90
SYNA 170616C00090000 C 06/16/17 90.0 0.00 0.90
SYNA 170616C00095000 C 06/16/17 95.0 0.00 0.90
SYNA 170616C00100000 C 06/16/17 100.0 0.00 0.85
SYNA 170616P00030000 P 06/16/17 30.0 0.00 0.90
SYNA 170616P00035000 P 06/16/17 35.0 0.00 0.90
SYNA 170616P00040000 P 06/16/17 40.0 0.00 0.85
SYNA 170616P00042000 P 06/16/17 42.0 0.00 0.90
SYNA 170616P00042500 P 06/16/17 42.5 0.00 0.85
SYNA 170616P00043000 P 06/16/17 43.0 0.00 0.20
SYNA 170616P00043500 P 06/16/17 43.5 0.00 0.15
SYNA 170616P00044000 P 06/16/17 44.0 0.00 0.20
SYNA 170616P00044500 P 06/16/17 44.5 0.00 0.25
SYNA 170616P00045000 P 06/16/17 45.0 0.00 0.25
SYNA 170616P00045500 P 06/16/17 45.5 0.00 0.20
SYNA 170616P00046000 P 06/16/17 46.0 0.00 0.20
SYNA 170616P00046500 P 06/16/17 46.5 0.05 0.25
SYNA 170616P00047000 P 06/16/17 47.0 0.00 0.20
SYNA 170616P00047500 P 06/16/17 47.5 0.05 0.20
SYNA 170616P00048000 P 06/16/17 48.0 0.05 0.20
SYNA 170616P00048500 P 06/16/17 48.5 0.05 0.25
SYNA 170616P00049000 P 06/16/17 49.0 0.10 0.25
SYNA 170616P00049500 P 06/16/17 49.5 0.10 0.30
SYNA 170616P00050000 P 06/16/17 50.0 0.15 0.35
SYNA 170616P00050500 P 06/16/17 50.5 0.20 0.40
SYNA 170616P00051000 P 06/16/17 51.0 0.25 0.45
SYNA 170616P00051500 P 06/16/17 51.5 0.30 0.55
SYNA 170616P00052000 P 06/16/17 52.0 0.45 0.60
SYNA 170616P00052500 P 06/16/17 52.5 0.50 0.70
SYNA 170616P00053000 P 06/16/17 53.0 0.65 0.85
SYNA 170616P00053500 P 06/16/17 53.5 0.75 0.95
SYNA 170616P00054000 P 06/16/17 54.0 0.90 1.10
SYNA 170616P00054500 P 06/16/17 54.5 1.05 1.30
SYNA 170616P00055000 P 06/16/17 55.0 1.25 1.55
SYNA 170616P00055500 P 06/16/17 55.5 1.45 1.75
SYNA 170616P00056000 P 06/16/17 56.0 1.70 2.00
SYNA 170616P00056500 P 06/16/17 56.5 1.95 2.25
SYNA 170616P00057000 P 06/16/17 57.0 2.25 2.55
SYNA 170616P00057500 P 06/16/17 57.5 2.55 2.85
SYNA 170616P00058000 P 06/16/17 58.0 2.90 3.20
SYNA 170616P00058500 P 06/16/17 58.5 3.20 3.60
SYNA 170616P00059000 P 06/16/17 59.0 3.40 4.00
SYNA 170616P00059500 P 06/16/17 59.5 3.90 4.40
SYNA 170616P00060000 P 06/16/17 60.0 4.30 4.80
SYNA 170616P00060500 P 06/16/17 60.5 4.60 5.20
SYNA 170616P00061000 P 06/16/17 61.0 5.10 5.80
SYNA 170616P00061500 P 06/16/17 61.5 5.60 6.30
SYNA 170616P00062000 P 06/16/17 62.0 6.00 6.90
SYNA 170616P00062500 P 06/16/17 62.5 6.10 7.20
SYNA 170616P00063000 P 06/16/17 63.0 6.50 8.30
SYNA 170616P00063500 P 06/16/17 63.5 6.30 8.40
SYNA 170616P00065000 P 06/16/17 65.0 8.20 10.40
SYNA 170616P00070000 P 06/16/17 70.0 13.50 14.70
SYNA 170616P00075000 P 06/16/17 75.0 18.40 20.90
SYNA 170616P00080000 P 06/16/17 80.0 23.30 25.70
SYNA 170616P00085000 P 06/16/17 85.0 28.10 30.80
SYNA 170616P00090000 P 06/16/17 90.0 32.50 36.10
SYNA 170616P00095000 P 06/16/17 95.0 37.50 41.10
SYNA 170616P00100000 P 06/16/17 100.0 43.00 45.40
SYNA 170623C00035000 C 06/23/17 35.0 18.80 23.00
SYNA 170623C00040000 C 06/23/17 40.0 15.10 16.50
SYNA 170623C00041500 C 06/23/17 41.5 12.80 15.90
SYNA 170623C00042000 C 06/23/17 42.0 12.70 14.80
SYNA 170623C00042500 C 06/23/17 42.5 12.20 15.30
SYNA 170623C00043000 C 06/23/17 43.0 11.00 14.90
SYNA 170623C00043500 C 06/23/17 43.5 10.80 14.40
SYNA 170623C00044000 C 06/23/17 44.0 10.10 12.80
SYNA 170623C00044500 C 06/23/17 44.5 10.20 13.10
SYNA 170623C00045000 C 06/23/17 45.0 9.60 12.20
SYNA 170623C00045500 C 06/23/17 45.5 9.70 11.80
SYNA 170623C00046000 C 06/23/17 46.0 8.80 11.40
SYNA 170623C00046500 C 06/23/17 46.5 8.20 11.00
SYNA 170623C00047000 C 06/23/17 47.0 8.20 10.10
SYNA 170623C00047500 C 06/23/17 47.5 7.80 9.10
SYNA 170623C00048000 C 06/23/17 48.0 7.10 8.90
SYNA 170623C00048500 C 06/23/17 48.5 6.90 8.70
SYNA 170623C00049000 C 06/23/17 49.0 6.80 7.60
SYNA 170623C00049500 C 06/23/17 49.5 6.40 7.10
SYNA 170623C00050000 C 06/23/17 50.0 6.00 6.60
SYNA 170623C00050500 C 06/23/17 50.5 5.50 6.20
SYNA 170623C00051000 C 06/23/17 51.0 5.20 5.70
SYNA 170623C00051500 C 06/23/17 51.5 4.80 5.40
SYNA 170623C00052000 C 06/23/17 52.0 4.40 5.00
SYNA 170623C00052500 C 06/23/17 52.5 4.00 4.60
SYNA 170623C00053000 C 06/23/17 53.0 3.60 4.20
SYNA 170623C00053500 C 06/23/17 53.5 3.30 3.80
SYNA 170623C00054000 C 06/23/17 54.0 3.00 3.40
SYNA 170623C00054500 C 06/23/17 54.5 2.70 3.10
SYNA 170623C00055000 C 06/23/17 55.0 2.40 2.80
SYNA 170623C00055500 C 06/23/17 55.5 2.05 2.50
SYNA 170623C00056000 C 06/23/17 56.0 1.85 2.20
SYNA 170623C00056500 C 06/23/17 56.5 1.60 1.95
SYNA 170623C00057000 C 06/23/17 57.0 1.40 1.75
SYNA 170623C00057500 C 06/23/17 57.5 1.20 1.55
SYNA 170623C00058000 C 06/23/17 58.0 1.10 1.35
SYNA 170623C00058500 C 06/23/17 58.5 0.95 1.15
SYNA 170623C00059000 C 06/23/17 59.0 0.80 1.05
SYNA 170623C00059500 C 06/23/17 59.5 0.70 0.90
SYNA 170623C00060000 C 06/23/17 60.0 0.60 0.80
SYNA 170623C00060500 C 06/23/17 60.5 0.50 0.70
SYNA 170623C00061000 C 06/23/17 61.0 0.35 0.60
SYNA 170623C00061500 C 06/23/17 61.5 0.30 0.50
SYNA 170623C00062000 C 06/23/17 62.0 0.25 0.45
SYNA 170623C00062500 C 06/23/17 62.5 0.15 0.40
SYNA 170623C00063000 C 06/23/17 63.0 0.10 0.35
SYNA 170623C00063500 C 06/23/17 63.5 0.10 0.30
SYNA 170623C00064000 C 06/23/17 64.0 0.05 0.25
SYNA 170623C00064500 C 06/23/17 64.5 0.05 0.25
SYNA 170623C00065000 C 06/23/17 65.0 0.05 0.25
SYNA 170623C00066000 C 06/23/17 66.0 0.00 0.15
SYNA 170623C00070000 C 06/23/17 70.0 0.00 0.20
SYNA 170623C00075000 C 06/23/17 75.0 0.00 0.95
SYNA 170623P00035000 P 06/23/17 35.0 0.00 0.95
SYNA 170623P00040000 P 06/23/17 40.0 0.00 0.95
SYNA 170623P00041500 P 06/23/17 41.5 0.00 0.15
SYNA 170623P00042000 P 06/23/17 42.0 0.00 0.15
SYNA 170623P00042500 P 06/23/17 42.5 0.00 0.25
SYNA 170623P00043000 P 06/23/17 43.0 0.00 0.20
SYNA 170623P00043500 P 06/23/17 43.5 0.00 0.20
SYNA 170623P00044000 P 06/23/17 44.0 0.00 0.20
SYNA 170623P00044500 P 06/23/17 44.5 0.00 0.15
SYNA 170623P00045000 P 06/23/17 45.0 0.00 0.25
SYNA 170623P00045500 P 06/23/17 45.5 0.00 0.25
SYNA 170623P00046000 P 06/23/17 46.0 0.05 0.20
SYNA 170623P00046500 P 06/23/17 46.5 0.05 0.20
SYNA 170623P00047000 P 06/23/17 47.0 0.05 0.25
SYNA 170623P00047500 P 06/23/17 47.5 0.10 0.25
SYNA 170623P00048000 P 06/23/17 48.0 0.10 0.30
SYNA 170623P00048500 P 06/23/17 48.5 0.15 0.35
SYNA 170623P00049000 P 06/23/17 49.0 0.15 0.35
SYNA 170623P00049500 P 06/23/17 49.5 0.20 0.40
SYNA 170623P00050000 P 06/23/17 50.0 0.25 0.45
SYNA 170623P00050500 P 06/23/17 50.5 0.35 0.55
SYNA 170623P00051000 P 06/23/17 51.0 0.35 0.60
SYNA 170623P00051500 P 06/23/17 51.5 0.50 0.70
SYNA 170623P00052000 P 06/23/17 52.0 0.60 0.80
SYNA 170623P00052500 P 06/23/17 52.5 0.70 0.90
SYNA 170623P00053000 P 06/23/17 53.0 0.85 1.10
SYNA 170623P00053500 P 06/23/17 53.5 1.00 1.20
SYNA 170623P00054000 P 06/23/17 54.0 1.15 1.40
SYNA 170623P00054500 P 06/23/17 54.5 1.30 1.65
SYNA 170623P00055000 P 06/23/17 55.0 1.50 1.75
SYNA 170623P00055500 P 06/23/17 55.5 1.75 2.05
SYNA 170623P00056000 P 06/23/17 56.0 1.95 2.30
SYNA 170623P00056500 P 06/23/17 56.5 2.20 2.55
SYNA 170623P00057000 P 06/23/17 57.0 2.50 2.80
SYNA 170623P00057500 P 06/23/17 57.5 2.80 3.10
SYNA 170623P00058000 P 06/23/17 58.0 3.10 3.50
SYNA 170623P00058500 P 06/23/17 58.5 3.40 3.80
SYNA 170623P00059000 P 06/23/17 59.0 3.80 4.20
SYNA 170623P00059500 P 06/23/17 59.5 4.00 4.60
SYNA 170623P00060000 P 06/23/17 60.0 4.40 5.00
SYNA 170623P00060500 P 06/23/17 60.5 4.80 5.40
SYNA 170623P00061000 P 06/23/17 61.0 5.20 5.80
SYNA 170623P00061500 P 06/23/17 61.5 5.70 6.30
SYNA 170623P00062000 P 06/23/17 62.0 6.10 6.70
SYNA 170623P00062500 P 06/23/17 62.5 6.60 7.20
SYNA 170623P00063000 P 06/23/17 63.0 7.00 7.90
SYNA 170623P00063500 P 06/23/17 63.5 7.20 8.40
SYNA 170623P00064000 P 06/23/17 64.0 7.20 9.00
SYNA 170623P00064500 P 06/23/17 64.5 8.20 9.40
SYNA 170623P00065000 P 06/23/17 65.0 8.20 9.80
SYNA 170623P00066000 P 06/23/17 66.0 9.60 11.00
SYNA 170623P00070000 P 06/23/17 70.0 12.70 16.10
SYNA 170623P00075000 P 06/23/17 75.0 18.60 19.70
SYNA 170630C00035000 C 06/30/17 35.0 20.00 21.30
SYNA 170630C00040000 C 06/30/17 40.0 14.70 17.60
SYNA 170630C00042000 C 06/30/17 42.0 12.10 15.80
SYNA 170630C00042500 C 06/30/17 42.5 11.50 15.10
SYNA 170630C00043000 C 06/30/17 43.0 11.10 14.70
SYNA 170630C00043500 C 06/30/17 43.5 11.20 14.10
SYNA 170630C00044000 C 06/30/17 44.0 10.70 13.60
SYNA 170630C00044500 C 06/30/17 44.5 10.60 12.40
SYNA 170630C00045000 C 06/30/17 45.0 9.80 12.00
SYNA 170630C00045500 C 06/30/17 45.5 9.70 12.10
SYNA 170630C00046000 C 06/30/17 46.0 9.50 10.60
SYNA 170630C00046500 C 06/30/17 46.5 9.10 10.30
SYNA 170630C00047000 C 06/30/17 47.0 8.40 9.70
SYNA 170630C00047500 C 06/30/17 47.5 7.90 9.80
SYNA 170630C00048000 C 06/30/17 48.0 7.50 9.20
SYNA 170630C00048500 C 06/30/17 48.5 7.40 8.10
SYNA 170630C00049000 C 06/30/17 49.0 7.00 7.60
SYNA 170630C00049500 C 06/30/17 49.5 6.60 7.20
SYNA 170630C00050000 C 06/30/17 50.0 6.10 6.80
SYNA 170630C00050500 C 06/30/17 50.5 5.80 6.40
SYNA 170630C00051000 C 06/30/17 51.0 5.40 5.90
SYNA 170630C00051500 C 06/30/17 51.5 4.90 5.50
SYNA 170630C00052000 C 06/30/17 52.0 4.60 5.10
SYNA 170630C00052500 C 06/30/17 52.5 4.00 4.70
SYNA 170630C00053000 C 06/30/17 53.0 3.70 4.40
SYNA 170630C00053500 C 06/30/17 53.5 3.50 4.00
SYNA 170630C00054000 C 06/30/17 54.0 3.20 3.70
SYNA 170630C00054500 C 06/30/17 54.5 2.95 3.40
SYNA 170630C00055000 C 06/30/17 55.0 2.65 3.10
SYNA 170630C00055500 C 06/30/17 55.5 2.30 2.75
SYNA 170630C00056000 C 06/30/17 56.0 2.05 2.50
SYNA 170630C00056500 C 06/30/17 56.5 1.90 2.20
SYNA 170630C00057000 C 06/30/17 57.0 1.55 2.00
SYNA 170630C00057500 C 06/30/17 57.5 1.40 1.75
SYNA 170630C00058000 C 06/30/17 58.0 1.25 1.55
SYNA 170630C00058500 C 06/30/17 58.5 1.15 1.40
SYNA 170630C00059000 C 06/30/17 59.0 1.00 1.25
SYNA 170630C00059500 C 06/30/17 59.5 0.85 1.10
SYNA 170630C00060000 C 06/30/17 60.0 0.75 0.95
SYNA 170630C00060500 C 06/30/17 60.5 0.65 0.85
SYNA 170630C00061000 C 06/30/17 61.0 0.55 0.75
SYNA 170630C00061500 C 06/30/17 61.5 0.40 0.65
SYNA 170630C00062000 C 06/30/17 62.0 0.35 0.60
SYNA 170630C00062500 C 06/30/17 62.5 0.25 0.50
SYNA 170630C00063000 C 06/30/17 63.0 0.20 0.45
SYNA 170630C00063500 C 06/30/17 63.5 0.15 0.40
SYNA 170630C00064000 C 06/30/17 64.0 0.10 0.35
SYNA 170630C00065000 C 06/30/17 65.0 0.05 0.25
SYNA 170630C00070000 C 06/30/17 70.0 0.00 0.25
SYNA 170630C00075000 C 06/30/17 75.0 0.00 1.00
SYNA 170630P00035000 P 06/30/17 35.0 0.00 0.95
SYNA 170630P00040000 P 06/30/17 40.0 0.00 0.25
SYNA 170630P00042000 P 06/30/17 42.0 0.00 0.15
SYNA 170630P00042500 P 06/30/17 42.5 0.00 0.15
SYNA 170630P00043000 P 06/30/17 43.0 0.00 0.25
SYNA 170630P00043500 P 06/30/17 43.5 0.00 0.25
SYNA 170630P00044000 P 06/30/17 44.0 0.05 0.20
SYNA 170630P00044500 P 06/30/17 44.5 0.05 0.25
SYNA 170630P00045000 P 06/30/17 45.0 0.05 0.20
SYNA 170630P00045500 P 06/30/17 45.5 0.05 0.25
SYNA 170630P00046000 P 06/30/17 46.0 0.05 0.25
SYNA 170630P00046500 P 06/30/17 46.5 0.10 0.30
SYNA 170630P00047000 P 06/30/17 47.0 0.10 0.30
SYNA 170630P00047500 P 06/30/17 47.5 0.15 0.35
SYNA 170630P00048000 P 06/30/17 48.0 0.20 0.40
SYNA 170630P00048500 P 06/30/17 48.5 0.20 0.45
SYNA 170630P00049000 P 06/30/17 49.0 0.25 0.50
SYNA 170630P00049500 P 06/30/17 49.5 0.30 0.55
SYNA 170630P00050000 P 06/30/17 50.0 0.35 0.60
SYNA 170630P00050500 P 06/30/17 50.5 0.40 0.70
SYNA 170630P00051000 P 06/30/17 51.0 0.55 0.75
SYNA 170630P00051500 P 06/30/17 51.5 0.60 0.85
SYNA 170630P00052000 P 06/30/17 52.0 0.75 1.00
SYNA 170630P00052500 P 06/30/17 52.5 0.90 1.10
SYNA 170630P00053000 P 06/30/17 53.0 1.00 1.25
SYNA 170630P00053500 P 06/30/17 53.5 1.15 1.40
SYNA 170630P00054000 P 06/30/17 54.0 1.35 1.60
SYNA 170630P00054500 P 06/30/17 54.5 1.50 1.75
SYNA 170630P00055000 P 06/30/17 55.0 1.70 2.05
SYNA 170630P00055500 P 06/30/17 55.5 1.95 2.25
SYNA 170630P00056000 P 06/30/17 56.0 2.15 2.50
SYNA 170630P00056500 P 06/30/17 56.5 2.45 2.75
SYNA 170630P00057000 P 06/30/17 57.0 2.70 3.10
SYNA 170630P00057500 P 06/30/17 57.5 3.00 3.30
SYNA 170630P00058000 P 06/30/17 58.0 3.30 3.70
SYNA 170630P00058500 P 06/30/17 58.5 3.60 4.00
SYNA 170630P00059000 P 06/30/17 59.0 4.00 4.40
SYNA 170630P00059500 P 06/30/17 59.5 4.20 4.70
SYNA 170630P00060000 P 06/30/17 60.0 4.50 5.10
SYNA 170630P00060500 P 06/30/17 60.5 4.90 5.50
SYNA 170630P00061000 P 06/30/17 61.0 5.30 5.90
SYNA 170630P00061500 P 06/30/17 61.5 5.70 6.30
SYNA 170630P00062000 P 06/30/17 62.0 6.20 6.80
SYNA 170630P00062500 P 06/30/17 62.5 6.60 7.20
SYNA 170630P00063000 P 06/30/17 63.0 7.10 7.70
SYNA 170630P00063500 P 06/30/17 63.5 7.50 8.10
SYNA 170630P00064000 P 06/30/17 64.0 7.00 8.80
SYNA 170630P00065000 P 06/30/17 65.0 8.70 9.90
SYNA 170630P00070000 P 06/30/17 70.0 12.80 16.20
SYNA 170630P00075000 P 06/30/17 75.0 18.60 19.70
SYNA 170721C00030000 C 07/21/17 30.0 24.80 26.90
SYNA 170721C00035000 C 07/21/17 35.0 19.00 22.60
SYNA 170721C00040000 C 07/21/17 40.0 14.00 17.60
SYNA 170721C00045000 C 07/21/17 45.0 10.50 12.50
SYNA 170721C00050000 C 07/21/17 50.0 6.60 7.20
SYNA 170721C00055000 C 07/21/17 55.0 3.20 3.60
SYNA 170721C00060000 C 07/21/17 60.0 1.10 1.45
SYNA 170721C00065000 C 07/21/17 65.0 0.25 0.50
SYNA 170721C00070000 C 07/21/17 70.0 0.00 0.25
SYNA 170721C00075000 C 07/21/17 75.0 0.00 0.20
SYNA 170721C00080000 C 07/21/17 80.0 0.00 0.70
SYNA 170721P00030000 P 07/21/17 30.0 0.00 0.65
SYNA 170721P00035000 P 07/21/17 35.0 0.00 0.75
SYNA 170721P00040000 P 07/21/17 40.0 0.00 0.20
SYNA 170721P00045000 P 07/21/17 45.0 0.15 0.40
SYNA 170721P00050000 P 07/21/17 50.0 0.75 1.00
SYNA 170721P00055000 P 07/21/17 55.0 2.25 2.60
SYNA 170721P00060000 P 07/21/17 60.0 5.10 5.50
SYNA 170721P00065000 P 07/21/17 65.0 9.00 9.90
SYNA 170721P00070000 P 07/21/17 70.0 13.10 15.70
SYNA 170721P00075000 P 07/21/17 75.0 17.30 21.10
SYNA 170721P00080000 P 07/21/17 80.0 23.30 25.40
SYNA 170915C00030000 C 09/15/17 30.0 25.40 26.60
SYNA 170915C00035000 C 09/15/17 35.0 19.40 22.30
SYNA 170915C00040000 C 09/15/17 40.0 16.00 17.20
SYNA 170915C00045000 C 09/15/17 45.0 11.90 12.50
SYNA 170915C00050000 C 09/15/17 50.0 8.10 8.70
SYNA 170915C00055000 C 09/15/17 55.0 5.00 5.50
SYNA 170915C00060000 C 09/15/17 60.0 2.80 3.30
SYNA 170915C00065000 C 09/15/17 65.0 1.45 1.80
SYNA 170915C00070000 C 09/15/17 70.0 0.65 0.95
SYNA 170915C00075000 C 09/15/17 75.0 0.25 0.50
SYNA 170915C00080000 C 09/15/17 80.0 0.10 0.30
SYNA 170915C00085000 C 09/15/17 85.0 0.00 0.25
SYNA 170915P00030000 P 09/15/17 30.0 0.00 0.25
SYNA 170915P00035000 P 09/15/17 35.0 0.10 0.35
SYNA 170915P00040000 P 09/15/17 40.0 0.40 0.65
SYNA 170915P00045000 P 09/15/17 45.0 1.00 1.25
SYNA 170915P00050000 P 09/15/17 50.0 2.10 2.40
SYNA 170915P00055000 P 09/15/17 55.0 3.90 4.30
SYNA 170915P00060000 P 09/15/17 60.0 6.70 7.10
SYNA 170915P00065000 P 09/15/17 65.0 10.30 10.70
SYNA 170915P00070000 P 09/15/17 70.0 14.30 15.10
SYNA 170915P00075000 P 09/15/17 75.0 18.50 21.30
SYNA 170915P00080000 P 09/15/17 80.0 22.90 25.60
SYNA 170915P00085000 P 09/15/17 85.0 28.80 30.80
SYNA 171215C00025000 C 12/15/17 25.0 30.50 31.70
SYNA 171215C00030000 C 12/15/17 30.0 24.40 28.00
SYNA 171215C00035000 C 12/15/17 35.0 20.10 23.20
SYNA 171215C00040000 C 12/15/17 40.0 17.10 17.80
SYNA 171215C00045000 C 12/15/17 45.0 13.20 13.80
SYNA 171215C00050000 C 12/15/17 50.0 9.80 10.30
SYNA 171215C00055000 C 12/15/17 55.0 6.90 7.50
SYNA 171215C00060000 C 12/15/17 60.0 4.70 5.30
SYNA 171215C00065000 C 12/15/17 65.0 3.00 3.50
SYNA 171215C00070000 C 12/15/17 70.0 1.90 2.30
SYNA 171215C00075000 C 12/15/17 75.0 1.15 1.45
SYNA 171215C00080000 C 12/15/17 80.0 0.65 0.95
SYNA 171215C00085000 C 12/15/17 85.0 0.35 0.60
SYNA 171215P00025000 P 12/15/17 25.0 0.05 0.55
SYNA 171215P00030000 P 12/15/17 30.0 0.15 0.50
SYNA 171215P00035000 P 12/15/17 35.0 0.50 0.80
SYNA 171215P00040000 P 12/15/17 40.0 1.05 1.35
SYNA 171215P00045000 P 12/15/17 45.0 2.10 2.40
SYNA 171215P00050000 P 12/15/17 50.0 3.50 4.00
SYNA 171215P00055000 P 12/15/17 55.0 5.60 6.20
SYNA 171215P00060000 P 12/15/17 60.0 8.40 8.80
SYNA 171215P00065000 P 12/15/17 65.0 11.60 12.20
SYNA 171215P00070000 P 12/15/17 70.0 15.40 16.00
SYNA 171215P00075000 P 12/15/17 75.0 19.50 20.40
SYNA 171215P00080000 P 12/15/17 80.0 24.00 25.20
SYNA 171215P00085000 P 12/15/17 85.0 28.80 29.80
SYNA 180119C00025000 C 01/19/18 25.0 30.30 32.20
SYNA 180119C00030000 C 01/19/18 30.0 25.60 27.20
SYNA 180119C00035000 C 01/19/18 35.0 21.30 22.60
SYNA 180119C00040000 C 01/19/18 40.0 17.30 18.20
SYNA 180119C00045000 C 01/19/18 45.0 13.50 14.30
SYNA 180119C00050000 C 01/19/18 50.0 10.00 10.80
SYNA 180119C00055000 C 01/19/18 55.0 7.50 8.00
SYNA 180119C00060000 C 01/19/18 60.0 5.10 5.70
SYNA 180119C00065000 C 01/19/18 65.0 3.40 4.00
SYNA 180119C00070000 C 01/19/18 70.0 2.20 2.60
SYNA 180119C00075000 C 01/19/18 75.0 1.40 1.70
SYNA 180119C00080000 C 01/19/18 80.0 0.80 1.10
SYNA 180119C00085000 C 01/19/18 85.0 0.45 0.70
SYNA 180119C00090000 C 01/19/18 90.0 0.20 0.45
SYNA 180119C00095000 C 01/19/18 95.0 0.10 0.30
SYNA 180119C00100000 C 01/19/18 100.0 0.05 0.25
SYNA 180119C00105000 C 01/19/18 105.0 0.00 0.90
SYNA 180119C00110000 C 01/19/18 110.0 0.00 0.95
SYNA 180119C00115000 C 01/19/18 115.0 0.05 1.00
SYNA 180119C00120000 C 01/19/18 120.0 0.00 0.90
SYNA 180119C00125000 C 01/19/18 125.0 0.00 0.75
SYNA 180119C00130000 C 01/19/18 130.0 0.00 1.00
SYNA 180119C00135000 C 01/19/18 135.0 0.00 0.80
SYNA 180119P00025000 P 01/19/18 25.0 0.05 0.35
SYNA 180119P00030000 P 01/19/18 30.0 0.20 0.60
SYNA 180119P00035000 P 01/19/18 35.0 0.65 1.00
SYNA 180119P00040000 P 01/19/18 40.0 1.20 1.70
SYNA 180119P00045000 P 01/19/18 45.0 2.30 2.85
SYNA 180119P00050000 P 01/19/18 50.0 3.90 4.40
SYNA 180119P00055000 P 01/19/18 55.0 6.00 6.60
SYNA 180119P00060000 P 01/19/18 60.0 8.70 9.30
SYNA 180119P00065000 P 01/19/18 65.0 11.90 12.50
SYNA 180119P00070000 P 01/19/18 70.0 15.70 16.20
SYNA 180119P00075000 P 01/19/18 75.0 19.70 20.40
SYNA 180119P00080000 P 01/19/18 80.0 24.10 25.00
SYNA 180119P00085000 P 01/19/18 85.0 28.50 29.90
SYNA 180119P00090000 P 01/19/18 90.0 33.50 34.70
SYNA 180119P00095000 P 01/19/18 95.0 37.30 40.90
SYNA 180119P00100000 P 01/19/18 100.0 42.30 45.70
SYNA 180119P00105000 P 01/19/18 105.0 47.30 50.70
SYNA 180119P00110000 P 01/19/18 110.0 52.10 55.70
SYNA 180119P00115000 P 01/19/18 115.0 57.10 60.70
SYNA 180119P00120000 P 01/19/18 120.0 62.10 65.40
SYNA 180119P00125000 P 01/19/18 125.0 67.20 70.50
SYNA 180119P00130000 P 01/19/18 130.0 72.10 75.90
SYNA 180119P00135000 P 01/19/18 135.0 77.10 81.20

OPRA data is delayed 15 minutes.