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 (2017-06-16)Premium Content

Synaptics Incorporated (SYNA)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 170825C00025000 C 08/25/17 25.0 14.90 15.90
SYNA 170825C00030000 C 08/25/17 30.0 10.00 11.30
SYNA 170825C00035000 C 08/25/17 35.0 5.20 6.50
SYNA 170825C00035500 C 08/25/17 35.5 4.60 5.50
SYNA 170825C00036000 C 08/25/17 36.0 4.30 4.80
SYNA 170825C00036500 C 08/25/17 36.5 3.80 4.60
SYNA 170825C00037000 C 08/25/17 37.0 3.30 3.90
SYNA 170825C00037500 C 08/25/17 37.5 2.75 3.40
SYNA 170825C00038000 C 08/25/17 38.0 2.40 2.90
SYNA 170825C00038500 C 08/25/17 38.5 2.10 2.45
SYNA 170825C00039000 C 08/25/17 39.0 1.65 2.05
SYNA 170825C00039500 C 08/25/17 39.5 1.40 1.60
SYNA 170825C00040000 C 08/25/17 40.0 1.10 1.25
SYNA 170825C00040500 C 08/25/17 40.5 0.80 0.95
SYNA 170825C00041000 C 08/25/17 41.0 0.60 0.80
SYNA 170825C00041500 C 08/25/17 41.5 0.40 0.55
SYNA 170825C00042000 C 08/25/17 42.0 0.30 0.40
SYNA 170825C00042500 C 08/25/17 42.5 0.20 0.30
SYNA 170825C00043000 C 08/25/17 43.0 0.10 0.25
SYNA 170825C00043500 C 08/25/17 43.5 0.05 0.20
SYNA 170825C00044000 C 08/25/17 44.0 0.05 0.20
SYNA 170825C00044500 C 08/25/17 44.5 0.00 0.30
SYNA 170825C00045000 C 08/25/17 45.0 0.00 0.15
SYNA 170825C00045500 C 08/25/17 45.5 0.00 0.25
SYNA 170825C00046000 C 08/25/17 46.0 0.00 0.25
SYNA 170825C00046500 C 08/25/17 46.5 0.00 0.10
SYNA 170825C00047000 C 08/25/17 47.0 0.00 0.25
SYNA 170825C00047500 C 08/25/17 47.5 0.00 0.25
SYNA 170825C00048000 C 08/25/17 48.0 0.00 0.05
SYNA 170825C00048500 C 08/25/17 48.5 0.00 0.20
SYNA 170825C00049000 C 08/25/17 49.0 0.00 0.25
SYNA 170825C00049500 C 08/25/17 49.5 0.00 0.05
SYNA 170825C00050000 C 08/25/17 50.0 0.00 0.10
SYNA 170825C00050500 C 08/25/17 50.5 0.00 0.05
SYNA 170825C00051000 C 08/25/17 51.0 0.00 0.05
SYNA 170825C00051500 C 08/25/17 51.5 0.00 0.10
SYNA 170825C00052000 C 08/25/17 52.0 0.00 0.05
SYNA 170825C00052500 C 08/25/17 52.5 0.00 0.05
SYNA 170825C00053000 C 08/25/17 53.0 0.00 0.20
SYNA 170825C00053500 C 08/25/17 53.5 0.00 0.05
SYNA 170825C00054000 C 08/25/17 54.0 0.00 0.25
SYNA 170825C00054500 C 08/25/17 54.5 0.00 0.10
SYNA 170825C00055000 C 08/25/17 55.0 0.00 0.15
SYNA 170825C00055500 C 08/25/17 55.5 0.00 0.05
SYNA 170825C00056000 C 08/25/17 56.0 0.00 0.05
SYNA 170825C00056500 C 08/25/17 56.5 0.00 0.05
SYNA 170825C00057000 C 08/25/17 57.0 0.00 0.05
SYNA 170825C00057500 C 08/25/17 57.5 0.00 0.20
SYNA 170825C00058000 C 08/25/17 58.0 0.00 0.25
SYNA 170825C00058500 C 08/25/17 58.5 0.00 0.10
SYNA 170825C00060000 C 08/25/17 60.0 0.00 0.25
SYNA 170825C00061000 C 08/25/17 61.0 0.00 0.05
SYNA 170825C00065000 C 08/25/17 65.0 0.00 0.05
SYNA 170825C00070000 C 08/25/17 70.0 0.00 0.05
SYNA 170825C00075000 C 08/25/17 75.0 0.00 0.05
SYNA 170825C00080000 C 08/25/17 80.0 0.00 0.05
SYNA 170825P00025000 P 08/25/17 25.0 0.00 0.05
SYNA 170825P00030000 P 08/25/17 30.0 0.00 0.10
SYNA 170825P00035000 P 08/25/17 35.0 0.00 0.15
SYNA 170825P00035500 P 08/25/17 35.5 0.00 0.15
SYNA 170825P00036000 P 08/25/17 36.0 0.00 0.15
SYNA 170825P00036500 P 08/25/17 36.5 0.05 0.20
SYNA 170825P00037000 P 08/25/17 37.0 0.10 0.25
SYNA 170825P00037500 P 08/25/17 37.5 0.15 0.25
SYNA 170825P00038000 P 08/25/17 38.0 0.20 0.35
SYNA 170825P00038500 P 08/25/17 38.5 0.25 0.40
SYNA 170825P00039000 P 08/25/17 39.0 0.35 0.50
SYNA 170825P00039500 P 08/25/17 39.5 0.45 0.65
SYNA 170825P00040000 P 08/25/17 40.0 0.70 0.80
SYNA 170825P00040500 P 08/25/17 40.5 0.90 1.05
SYNA 170825P00041000 P 08/25/17 41.0 1.20 1.35
SYNA 170825P00041500 P 08/25/17 41.5 1.40 1.80
SYNA 170825P00042000 P 08/25/17 42.0 1.75 2.10
SYNA 170825P00042500 P 08/25/17 42.5 2.15 2.65
SYNA 170825P00043000 P 08/25/17 43.0 2.60 3.10
SYNA 170825P00043500 P 08/25/17 43.5 3.00 3.70
SYNA 170825P00044000 P 08/25/17 44.0 3.50 4.00
SYNA 170825P00044500 P 08/25/17 44.5 3.80 4.70
SYNA 170825P00045000 P 08/25/17 45.0 4.40 5.00
SYNA 170825P00045500 P 08/25/17 45.5 4.90 5.60
SYNA 170825P00046000 P 08/25/17 46.0 5.50 5.90
SYNA 170825P00046500 P 08/25/17 46.5 6.00 6.60
SYNA 170825P00047000 P 08/25/17 47.0 6.50 6.90
SYNA 170825P00047500 P 08/25/17 47.5 7.00 7.60
SYNA 170825P00048000 P 08/25/17 48.0 6.80 8.60
SYNA 170825P00048500 P 08/25/17 48.5 7.70 8.80
SYNA 170825P00049000 P 08/25/17 49.0 8.40 9.30
SYNA 170825P00049500 P 08/25/17 49.5 9.00 9.80
SYNA 170825P00050000 P 08/25/17 50.0 9.40 10.20
SYNA 170825P00050500 P 08/25/17 50.5 9.90 10.90
SYNA 170825P00051000 P 08/25/17 51.0 10.40 11.20
SYNA 170825P00051500 P 08/25/17 51.5 10.90 12.10
SYNA 170825P00052000 P 08/25/17 52.0 11.40 12.30
SYNA 170825P00052500 P 08/25/17 52.5 11.90 12.90
SYNA 170825P00053000 P 08/25/17 53.0 12.40 13.30
SYNA 170825P00053500 P 08/25/17 53.5 12.90 14.00
SYNA 170825P00054000 P 08/25/17 54.0 13.40 14.30
SYNA 170825P00054500 P 08/25/17 54.5 13.90 14.70
SYNA 170825P00055000 P 08/25/17 55.0 14.40 15.50
SYNA 170825P00055500 P 08/25/17 55.5 14.90 15.60
SYNA 170825P00056000 P 08/25/17 56.0 15.40 16.40
SYNA 170825P00056500 P 08/25/17 56.5 15.90 16.80
SYNA 170825P00057000 P 08/25/17 57.0 16.40 17.30
SYNA 170825P00057500 P 08/25/17 57.5 16.90 17.80
SYNA 170825P00058000 P 08/25/17 58.0 17.40 18.60
SYNA 170825P00058500 P 08/25/17 58.5 17.90 18.70
SYNA 170825P00060000 P 08/25/17 60.0 19.40 20.30
SYNA 170825P00061000 P 08/25/17 61.0 20.30 21.60
SYNA 170825P00065000 P 08/25/17 65.0 24.40 25.20
SYNA 170825P00070000 P 08/25/17 70.0 29.20 30.20
SYNA 170825P00075000 P 08/25/17 75.0 34.40 35.40
SYNA 170825P00080000 P 08/25/17 80.0 39.40 40.20
SYNA 170901C00030000 C 09/01/17 30.0 10.00 11.00
SYNA 170901C00035000 C 09/01/17 35.0 5.30 6.20
SYNA 170901C00036000 C 09/01/17 36.0 4.40 4.90
SYNA 170901C00036500 C 09/01/17 36.5 4.00 4.60
SYNA 170901C00037000 C 09/01/17 37.0 3.50 4.80
SYNA 170901C00037500 C 09/01/17 37.5 3.10 3.50
SYNA 170901C00038000 C 09/01/17 38.0 2.75 3.10
SYNA 170901C00038500 C 09/01/17 38.5 2.40 2.70
SYNA 170901C00039000 C 09/01/17 39.0 2.00 2.30
SYNA 170901C00040000 C 09/01/17 40.0 1.40 1.65
SYNA 170901C00041000 C 09/01/17 41.0 1.00 1.15
SYNA 170901C00041500 C 09/01/17 41.5 0.80 1.00
SYNA 170901C00042000 C 09/01/17 42.0 0.65 0.75
SYNA 170901C00042500 C 09/01/17 42.5 0.50 0.70
SYNA 170901C00043000 C 09/01/17 43.0 0.40 0.50
SYNA 170901C00043500 C 09/01/17 43.5 0.25 0.40
SYNA 170901C00044000 C 09/01/17 44.0 0.20 0.35
SYNA 170901C00045000 C 09/01/17 45.0 0.10 0.25
SYNA 170901C00046000 C 09/01/17 46.0 0.05 0.15
SYNA 170901C00047000 C 09/01/17 47.0 0.00 0.35
SYNA 170901C00047500 C 09/01/17 47.5 0.00 0.15
SYNA 170901C00048000 C 09/01/17 48.0 0.00 0.15
SYNA 170901C00048500 C 09/01/17 48.5 0.00 0.25
SYNA 170901C00049000 C 09/01/17 49.0 0.00 0.35
SYNA 170901C00049500 C 09/01/17 49.5 0.00 0.40
SYNA 170901C00050000 C 09/01/17 50.0 0.00 0.10
SYNA 170901C00050500 C 09/01/17 50.5 0.00 0.15
SYNA 170901C00051000 C 09/01/17 51.0 0.00 0.25
SYNA 170901C00051500 C 09/01/17 51.5 0.00 0.20
SYNA 170901C00052000 C 09/01/17 52.0 0.00 0.05
SYNA 170901C00052500 C 09/01/17 52.5 0.00 0.10
SYNA 170901C00053000 C 09/01/17 53.0 0.00 0.05
SYNA 170901C00053500 C 09/01/17 53.5 0.00 0.20
SYNA 170901C00054000 C 09/01/17 54.0 0.00 0.05
SYNA 170901C00054500 C 09/01/17 54.5 0.00 0.25
SYNA 170901C00055000 C 09/01/17 55.0 0.00 0.15
SYNA 170901C00055500 C 09/01/17 55.5 0.00 0.05
SYNA 170901C00056000 C 09/01/17 56.0 0.00 0.10
SYNA 170901C00056500 C 09/01/17 56.5 0.00 0.05
SYNA 170901C00057000 C 09/01/17 57.0 0.00 0.05
SYNA 170901C00057500 C 09/01/17 57.5 0.00 0.35
SYNA 170901C00058000 C 09/01/17 58.0 0.00 0.15
SYNA 170901C00058500 C 09/01/17 58.5 0.00 0.05
SYNA 170901C00059000 C 09/01/17 59.0 0.00 0.05
SYNA 170901C00059500 C 09/01/17 59.5 0.00 0.05
SYNA 170901C00060000 C 09/01/17 60.0 0.00 0.05
SYNA 170901C00060500 C 09/01/17 60.5 0.00 0.05
SYNA 170901C00061000 C 09/01/17 61.0 0.00 0.05
SYNA 170901C00065000 C 09/01/17 65.0 0.00 0.05
SYNA 170901C00070000 C 09/01/17 70.0 0.00 0.05
SYNA 170901C00075000 C 09/01/17 75.0 0.00 0.10
SYNA 170901C00080000 C 09/01/17 80.0 0.00 0.05
SYNA 170901P00030000 P 09/01/17 30.0 0.00 0.10
SYNA 170901P00035000 P 09/01/17 35.0 0.10 0.25
SYNA 170901P00036000 P 09/01/17 36.0 0.15 0.30
SYNA 170901P00036500 P 09/01/17 36.5 0.25 0.35
SYNA 170901P00037000 P 09/01/17 37.0 0.25 0.40
SYNA 170901P00037500 P 09/01/17 37.5 0.35 0.50
SYNA 170901P00038000 P 09/01/17 38.0 0.45 0.60
SYNA 170901P00038500 P 09/01/17 38.5 0.55 0.75
SYNA 170901P00039000 P 09/01/17 39.0 0.70 0.85
SYNA 170901P00040000 P 09/01/17 40.0 1.05 1.20
SYNA 170901P00041000 P 09/01/17 41.0 1.55 1.75
SYNA 170901P00041500 P 09/01/17 41.5 1.85 2.05
SYNA 170901P00042000 P 09/01/17 42.0 2.15 2.40
SYNA 170901P00042500 P 09/01/17 42.5 2.50 2.80
SYNA 170901P00043000 P 09/01/17 43.0 2.85 3.20
SYNA 170901P00043500 P 09/01/17 43.5 3.20 3.60
SYNA 170901P00044000 P 09/01/17 44.0 3.70 4.20
SYNA 170901P00045000 P 09/01/17 45.0 4.60 5.00
SYNA 170901P00046000 P 09/01/17 46.0 5.50 6.30
SYNA 170901P00047000 P 09/01/17 47.0 6.40 7.20
SYNA 170901P00047500 P 09/01/17 47.5 7.00 7.80
SYNA 170901P00048000 P 09/01/17 48.0 7.30 8.50
SYNA 170901P00048500 P 09/01/17 48.5 7.80 9.00
SYNA 170901P00049000 P 09/01/17 49.0 8.40 9.40
SYNA 170901P00049500 P 09/01/17 49.5 9.00 9.50
SYNA 170901P00050000 P 09/01/17 50.0 9.30 10.40
SYNA 170901P00050500 P 09/01/17 50.5 10.00 10.90
SYNA 170901P00051000 P 09/01/17 51.0 10.50 11.30
SYNA 170901P00051500 P 09/01/17 51.5 10.70 11.70
SYNA 170901P00052000 P 09/01/17 52.0 11.50 12.70
SYNA 170901P00052500 P 09/01/17 52.5 10.60 13.20
SYNA 170901P00053000 P 09/01/17 53.0 12.40 13.50
SYNA 170901P00053500 P 09/01/17 53.5 12.90 14.10
SYNA 170901P00054000 P 09/01/17 54.0 13.40 14.20
SYNA 170901P00054500 P 09/01/17 54.5 13.80 14.70
SYNA 170901P00055000 P 09/01/17 55.0 13.90 15.30
SYNA 170901P00055500 P 09/01/17 55.5 14.20 15.80
SYNA 170901P00056000 P 09/01/17 56.0 15.40 16.40
SYNA 170901P00056500 P 09/01/17 56.5 15.90 17.10
SYNA 170901P00057000 P 09/01/17 57.0 16.40 17.30
SYNA 170901P00057500 P 09/01/17 57.5 16.90 18.30
SYNA 170901P00058000 P 09/01/17 58.0 17.00 18.30
SYNA 170901P00058500 P 09/01/17 58.5 17.90 18.70
SYNA 170901P00059000 P 09/01/17 59.0 18.20 19.20
SYNA 170901P00059500 P 09/01/17 59.5 18.90 19.60
SYNA 170901P00060000 P 09/01/17 60.0 19.40 20.60
SYNA 170901P00060500 P 09/01/17 60.5 19.70 21.20
SYNA 170901P00061000 P 09/01/17 61.0 19.90 21.60
SYNA 170901P00065000 P 09/01/17 65.0 24.40 25.50
SYNA 170901P00070000 P 09/01/17 70.0 29.20 30.20
SYNA 170901P00075000 P 09/01/17 75.0 34.40 35.30
SYNA 170901P00080000 P 09/01/17 80.0 39.40 40.20
SYNA 170908C00030000 C 09/08/17 30.0 10.10 11.10
SYNA 170908C00035000 C 09/08/17 35.0 5.00 6.00
SYNA 170908C00036000 C 09/08/17 36.0 4.60 4.90
SYNA 170908C00036500 C 09/08/17 36.5 4.10 4.70
SYNA 170908C00037000 C 09/08/17 37.0 3.70 4.10
SYNA 170908C00037500 C 09/08/17 37.5 3.30 3.70
SYNA 170908C00038000 C 09/08/17 38.0 2.90 3.30
SYNA 170908C00038500 C 09/08/17 38.5 2.55 2.90
SYNA 170908C00039000 C 09/08/17 39.0 2.20 2.55
SYNA 170908C00040000 C 09/08/17 40.0 1.70 1.95
SYNA 170908C00041000 C 09/08/17 41.0 1.20 1.45
SYNA 170908C00041500 C 09/08/17 41.5 1.00 1.25
SYNA 170908C00042000 C 09/08/17 42.0 0.85 1.00
SYNA 170908C00042500 C 09/08/17 42.5 0.70 0.85
SYNA 170908C00043000 C 09/08/17 43.0 0.55 0.75
SYNA 170908C00043500 C 09/08/17 43.5 0.45 0.60
SYNA 170908C00044000 C 09/08/17 44.0 0.35 0.50
SYNA 170908C00045000 C 09/08/17 45.0 0.20 0.35
SYNA 170908C00046000 C 09/08/17 46.0 0.10 0.25
SYNA 170908C00047000 C 09/08/17 47.0 0.05 0.25
SYNA 170908C00047500 C 09/08/17 47.5 0.00 0.20
SYNA 170908C00048000 C 09/08/17 48.0 0.00 0.35
SYNA 170908C00048500 C 09/08/17 48.5 0.00 0.30
SYNA 170908C00049000 C 09/08/17 49.0 0.00 0.10
SYNA 170908C00049500 C 09/08/17 49.5 0.00 0.20
SYNA 170908C00050000 C 09/08/17 50.0 0.00 0.10
SYNA 170908C00050500 C 09/08/17 50.5 0.00 0.35
SYNA 170908C00051000 C 09/08/17 51.0 0.00 0.45
SYNA 170908C00051500 C 09/08/17 51.5 0.00 0.10
SYNA 170908C00052000 C 09/08/17 52.0 0.00 0.10
SYNA 170908C00052500 C 09/08/17 52.5 0.00 0.30
SYNA 170908C00053000 C 09/08/17 53.0 0.00 0.10
SYNA 170908C00053500 C 09/08/17 53.5 0.00 0.25
SYNA 170908C00054000 C 09/08/17 54.0 0.00 0.10
SYNA 170908C00054500 C 09/08/17 54.5 0.00 0.05
SYNA 170908C00055000 C 09/08/17 55.0 0.00 0.20
SYNA 170908C00055500 C 09/08/17 55.5 0.00 0.05
SYNA 170908C00056000 C 09/08/17 56.0 0.00 0.05
SYNA 170908C00056500 C 09/08/17 56.5 0.00 0.25
SYNA 170908C00057000 C 09/08/17 57.0 0.00 0.70
SYNA 170908C00057500 C 09/08/17 57.5 0.00 0.30
SYNA 170908C00058000 C 09/08/17 58.0 0.00 0.25
SYNA 170908C00058500 C 09/08/17 58.5 0.00 0.35
SYNA 170908C00059000 C 09/08/17 59.0 0.00 0.05
SYNA 170908C00059500 C 09/08/17 59.5 0.00 0.25
SYNA 170908C00060000 C 09/08/17 60.0 0.00 0.25
SYNA 170908C00060500 C 09/08/17 60.5 0.00 0.25
SYNA 170908C00061000 C 09/08/17 61.0 0.00 0.30
SYNA 170908C00065000 C 09/08/17 65.0 0.00 0.30
SYNA 170908C00070000 C 09/08/17 70.0 0.00 0.20
SYNA 170908C00075000 C 09/08/17 75.0 0.00 0.05
SYNA 170908P00030000 P 09/08/17 30.0 0.00 0.10
SYNA 170908P00035000 P 09/08/17 35.0 0.15 0.30
SYNA 170908P00036000 P 09/08/17 36.0 0.25 0.40
SYNA 170908P00036500 P 09/08/17 36.5 0.35 0.50
SYNA 170908P00037000 P 09/08/17 37.0 0.40 0.60
SYNA 170908P00037500 P 09/08/17 37.5 0.50 0.75
SYNA 170908P00038000 P 09/08/17 38.0 0.60 0.80
SYNA 170908P00038500 P 09/08/17 38.5 0.75 0.90
SYNA 170908P00039000 P 09/08/17 39.0 0.90 1.10
SYNA 170908P00040000 P 09/08/17 40.0 1.30 1.50
SYNA 170908P00041000 P 09/08/17 41.0 1.80 2.00
SYNA 170908P00041500 P 09/08/17 41.5 2.10 2.30
SYNA 170908P00042000 P 09/08/17 42.0 2.35 2.60
SYNA 170908P00042500 P 09/08/17 42.5 2.65 3.00
SYNA 170908P00043000 P 09/08/17 43.0 3.00 3.40
SYNA 170908P00043500 P 09/08/17 43.5 3.40 3.70
SYNA 170908P00044000 P 09/08/17 44.0 3.80 4.20
SYNA 170908P00045000 P 09/08/17 45.0 4.30 5.00
SYNA 170908P00046000 P 09/08/17 46.0 5.30 6.00
SYNA 170908P00047000 P 09/08/17 47.0 6.50 7.20
SYNA 170908P00047500 P 09/08/17 47.5 6.50 7.40
SYNA 170908P00048000 P 09/08/17 48.0 7.20 7.90
SYNA 170908P00048500 P 09/08/17 48.5 7.90 8.30
SYNA 170908P00049000 P 09/08/17 49.0 8.40 8.80
SYNA 170908P00049500 P 09/08/17 49.5 8.70 9.30
SYNA 170908P00050000 P 09/08/17 50.0 8.30 9.80
SYNA 170908P00050500 P 09/08/17 50.5 9.90 10.30
SYNA 170908P00051000 P 09/08/17 51.0 9.70 10.90
SYNA 170908P00051500 P 09/08/17 51.5 10.30 11.30
SYNA 170908P00052000 P 09/08/17 52.0 10.60 11.90
SYNA 170908P00052500 P 09/08/17 52.5 11.60 12.30
SYNA 170908P00053000 P 09/08/17 53.0 12.20 12.80
SYNA 170908P00053500 P 09/08/17 53.5 11.50 13.30
SYNA 170908P00054000 P 09/08/17 54.0 12.70 13.80
SYNA 170908P00054500 P 09/08/17 54.5 13.20 15.50
SYNA 170908P00055000 P 09/08/17 55.0 13.60 14.80
SYNA 170908P00055500 P 09/08/17 55.5 13.90 15.30
SYNA 170908P00056000 P 09/08/17 56.0 14.60 17.20
SYNA 170908P00056500 P 09/08/17 56.5 15.20 16.70
SYNA 170908P00057000 P 09/08/17 57.0 15.70 17.00
SYNA 170908P00057500 P 09/08/17 57.5 16.00 17.50
SYNA 170908P00058000 P 09/08/17 58.0 16.50 17.80
SYNA 170908P00058500 P 09/08/17 58.5 17.10 18.50
SYNA 170908P00059000 P 09/08/17 59.0 17.50 20.00
SYNA 170908P00059500 P 09/08/17 59.5 18.10 19.30
SYNA 170908P00060000 P 09/08/17 60.0 18.60 19.80
SYNA 170908P00060500 P 09/08/17 60.5 19.00 20.50
SYNA 170908P00061000 P 09/08/17 61.0 19.60 21.20
SYNA 170908P00065000 P 09/08/17 65.0 24.00 24.80
SYNA 170908P00070000 P 09/08/17 70.0 28.40 30.20
SYNA 170908P00075000 P 09/08/17 75.0 34.40 34.80
SYNA 170915C00030000 C 09/15/17 30.0 10.30 10.70
SYNA 170915C00035000 C 09/15/17 35.0 5.60 5.90
SYNA 170915C00040000 C 09/15/17 40.0 2.00 2.20
SYNA 170915C00045000 C 09/15/17 45.0 0.35 0.45
SYNA 170915C00050000 C 09/15/17 50.0 0.05 0.15
SYNA 170915C00055000 C 09/15/17 55.0 0.00 0.10
SYNA 170915C00060000 C 09/15/17 60.0 0.00 0.05
SYNA 170915C00065000 C 09/15/17 65.0 0.00 0.05
SYNA 170915C00070000 C 09/15/17 70.0 0.00 0.05
SYNA 170915C00075000 C 09/15/17 75.0 0.00 0.05
SYNA 170915C00080000 C 09/15/17 80.0 0.00 0.05
SYNA 170915C00085000 C 09/15/17 85.0 0.00 0.05
SYNA 170915P00030000 P 09/15/17 30.0 0.00 0.15
SYNA 170915P00035000 P 09/15/17 35.0 0.30 0.40
SYNA 170915P00040000 P 09/15/17 40.0 1.55 1.75
SYNA 170915P00045000 P 09/15/17 45.0 4.80 5.10
SYNA 170915P00050000 P 09/15/17 50.0 9.50 9.90
SYNA 170915P00055000 P 09/15/17 55.0 14.40 15.10
SYNA 170915P00060000 P 09/15/17 60.0 19.20 19.80
SYNA 170915P00065000 P 09/15/17 65.0 24.30 25.10
SYNA 170915P00070000 P 09/15/17 70.0 29.00 30.00
SYNA 170915P00075000 P 09/15/17 75.0 34.10 34.90
SYNA 170915P00080000 P 09/15/17 80.0 37.80 41.30
SYNA 170915P00085000 P 09/15/17 85.0 44.20 45.00
SYNA 170922C00030000 C 09/22/17 30.0 10.30 11.00
SYNA 170922C00035000 C 09/22/17 35.0 5.70 6.10
SYNA 170922C00036000 C 09/22/17 36.0 4.90 5.20
SYNA 170922C00036500 C 09/22/17 36.5 4.50 4.80
SYNA 170922C00037000 C 09/22/17 37.0 4.10 4.40
SYNA 170922C00037500 C 09/22/17 37.5 3.70 4.10
SYNA 170922C00038000 C 09/22/17 38.0 3.30 3.70
SYNA 170922C00038500 C 09/22/17 38.5 3.00 3.30
SYNA 170922C00039000 C 09/22/17 39.0 2.80 3.00
SYNA 170922C00040000 C 09/22/17 40.0 2.20 2.40
SYNA 170922C00041000 C 09/22/17 41.0 1.70 1.95
SYNA 170922C00041500 C 09/22/17 41.5 1.50 1.75
SYNA 170922C00042000 C 09/22/17 42.0 1.30 1.50
SYNA 170922C00042500 C 09/22/17 42.5 1.10 1.35
SYNA 170922C00043000 C 09/22/17 43.0 0.95 1.20
SYNA 170922C00043500 C 09/22/17 43.5 0.85 1.00
SYNA 170922C00044000 C 09/22/17 44.0 0.70 0.95
SYNA 170922C00045000 C 09/22/17 45.0 0.50 0.65
SYNA 170922C00045500 C 09/22/17 45.5 0.40 0.70
SYNA 170922C00046000 C 09/22/17 46.0 0.35 0.50
SYNA 170922C00046500 C 09/22/17 46.5 0.30 0.45
SYNA 170922C00047000 C 09/22/17 47.0 0.25 0.40
SYNA 170922C00047500 C 09/22/17 47.5 0.20 0.35
SYNA 170922C00048000 C 09/22/17 48.0 0.20 0.35
SYNA 170922C00048500 C 09/22/17 48.5 0.15 0.30
SYNA 170922C00049000 C 09/22/17 49.0 0.15 0.40
SYNA 170922C00049500 C 09/22/17 49.5 0.15 0.30
SYNA 170922C00050000 C 09/22/17 50.0 0.05 0.25
SYNA 170922C00050500 C 09/22/17 50.5 0.10 0.35
SYNA 170922C00051000 C 09/22/17 51.0 0.05 0.40
SYNA 170922C00051500 C 09/22/17 51.5 0.05 0.15
SYNA 170922C00052000 C 09/22/17 52.0 0.00 0.15
SYNA 170922C00052500 C 09/22/17 52.5 0.05 0.35
SYNA 170922C00053000 C 09/22/17 53.0 0.05 0.30
SYNA 170922C00053500 C 09/22/17 53.5 0.05 0.35
SYNA 170922C00054000 C 09/22/17 54.0 0.00 0.30
SYNA 170922C00054500 C 09/22/17 54.5 0.00 0.55
SYNA 170922C00055000 C 09/22/17 55.0 0.00 0.30
SYNA 170922C00055500 C 09/22/17 55.5 0.00 0.25
SYNA 170922C00056000 C 09/22/17 56.0 0.00 0.30
SYNA 170922C00056500 C 09/22/17 56.5 0.00 0.20
SYNA 170922C00057000 C 09/22/17 57.0 0.00 0.20
SYNA 170922C00057500 C 09/22/17 57.5 0.00 0.20
SYNA 170922C00058000 C 09/22/17 58.0 0.00 0.20
SYNA 170922C00058500 C 09/22/17 58.5 0.00 0.10
SYNA 170922C00059000 C 09/22/17 59.0 0.00 0.10
SYNA 170922C00060000 C 09/22/17 60.0 0.00 0.10
SYNA 170922C00065000 C 09/22/17 65.0 0.00 0.05
SYNA 170922C00070000 C 09/22/17 70.0 0.00 0.20
SYNA 170922C00075000 C 09/22/17 75.0 0.00 0.05
SYNA 170922P00030000 P 09/22/17 30.0 0.10 0.20
SYNA 170922P00035000 P 09/22/17 35.0 0.40 0.60
SYNA 170922P00036000 P 09/22/17 36.0 0.55 0.70
SYNA 170922P00036500 P 09/22/17 36.5 0.60 0.80
SYNA 170922P00037000 P 09/22/17 37.0 0.75 0.90
SYNA 170922P00037500 P 09/22/17 37.5 0.85 1.05
SYNA 170922P00038000 P 09/22/17 38.0 1.00 1.20
SYNA 170922P00038500 P 09/22/17 38.5 1.15 1.35
SYNA 170922P00039000 P 09/22/17 39.0 1.30 1.50
SYNA 170922P00040000 P 09/22/17 40.0 1.75 1.95
SYNA 170922P00041000 P 09/22/17 41.0 2.25 2.45
SYNA 170922P00041500 P 09/22/17 41.5 2.50 2.75
SYNA 170922P00042000 P 09/22/17 42.0 2.80 3.10
SYNA 170922P00042500 P 09/22/17 42.5 3.10 3.40
SYNA 170922P00043000 P 09/22/17 43.0 3.40 3.80
SYNA 170922P00043500 P 09/22/17 43.5 3.80 4.10
SYNA 170922P00044000 P 09/22/17 44.0 4.20 4.50
SYNA 170922P00045000 P 09/22/17 45.0 4.90 5.30
SYNA 170922P00045500 P 09/22/17 45.5 5.40 5.70
SYNA 170922P00046000 P 09/22/17 46.0 5.80 6.30
SYNA 170922P00046500 P 09/22/17 46.5 6.30 6.60
SYNA 170922P00047000 P 09/22/17 47.0 6.70 7.10
SYNA 170922P00047500 P 09/22/17 47.5 7.20 7.50
SYNA 170922P00048000 P 09/22/17 48.0 7.60 8.00
SYNA 170922P00048500 P 09/22/17 48.5 8.10 8.50
SYNA 170922P00049000 P 09/22/17 49.0 8.10 8.90
SYNA 170922P00049500 P 09/22/17 49.5 9.00 9.40
SYNA 170922P00050000 P 09/22/17 50.0 9.40 10.10
SYNA 170922P00050500 P 09/22/17 50.5 9.60 10.60
SYNA 170922P00051000 P 09/22/17 51.0 9.80 10.90
SYNA 170922P00051500 P 09/22/17 51.5 10.90 11.30
SYNA 170922P00052000 P 09/22/17 52.0 11.40 11.80
SYNA 170922P00052500 P 09/22/17 52.5 11.80 12.30
SYNA 170922P00053000 P 09/22/17 53.0 12.20 12.90
SYNA 170922P00053500 P 09/22/17 53.5 12.70 13.30
SYNA 170922P00054000 P 09/22/17 54.0 13.50 14.00
SYNA 170922P00054500 P 09/22/17 54.5 13.40 14.50
SYNA 170922P00055000 P 09/22/17 55.0 14.50 14.80
SYNA 170922P00055500 P 09/22/17 55.5 14.90 15.50
SYNA 170922P00056000 P 09/22/17 56.0 15.40 16.20
SYNA 170922P00056500 P 09/22/17 56.5 16.00 16.40
SYNA 170922P00057000 P 09/22/17 57.0 16.50 16.80
SYNA 170922P00057500 P 09/22/17 57.5 17.00 17.40
SYNA 170922P00058000 P 09/22/17 58.0 17.40 17.80
SYNA 170922P00058500 P 09/22/17 58.5 17.90 18.30
SYNA 170922P00059000 P 09/22/17 59.0 18.40 19.30
SYNA 170922P00060000 P 09/22/17 60.0 19.40 19.80
SYNA 170922P00065000 P 09/22/17 65.0 24.40 24.80
SYNA 170922P00070000 P 09/22/17 70.0 29.40 29.90
SYNA 170922P00075000 P 09/22/17 75.0 34.40 34.90
SYNA 170929C00030000 C 09/29/17 30.0 10.40 10.80
SYNA 170929C00035000 C 09/29/17 35.0 5.80 6.30
SYNA 170929C00035500 C 09/29/17 35.5 5.40 5.80
SYNA 170929C00036000 C 09/29/17 36.0 5.00 5.40
SYNA 170929C00036500 C 09/29/17 36.5 4.60 5.00
SYNA 170929C00037000 C 09/29/17 37.0 4.20 4.60
SYNA 170929C00037500 C 09/29/17 37.5 3.90 4.20
SYNA 170929C00038000 C 09/29/17 38.0 3.50 3.90
SYNA 170929C00038500 C 09/29/17 38.5 3.20 3.50
SYNA 170929C00039000 C 09/29/17 39.0 3.00 3.30
SYNA 170929C00039500 C 09/29/17 39.5 2.70 2.90
SYNA 170929C00040000 C 09/29/17 40.0 2.40 2.70
SYNA 170929C00040500 C 09/29/17 40.5 2.15 2.40
SYNA 170929C00041000 C 09/29/17 41.0 1.90 2.15
SYNA 170929C00041500 C 09/29/17 41.5 1.65 1.90
SYNA 170929C00042000 C 09/29/17 42.0 1.45 1.70
SYNA 170929C00042500 C 09/29/17 42.5 1.30 1.55
SYNA 170929C00043000 C 09/29/17 43.0 1.15 1.35
SYNA 170929C00043500 C 09/29/17 43.5 1.00 1.25
SYNA 170929C00044000 C 09/29/17 44.0 0.85 1.10
SYNA 170929C00044500 C 09/29/17 44.5 0.75 1.00
SYNA 170929C00045000 C 09/29/17 45.0 0.65 0.80
SYNA 170929C00045500 C 09/29/17 45.5 0.55 0.70
SYNA 170929C00046000 C 09/29/17 46.0 0.45 0.70
SYNA 170929C00046500 C 09/29/17 46.5 0.40 0.65
SYNA 170929C00047000 C 09/29/17 47.0 0.35 0.50
SYNA 170929C00047500 C 09/29/17 47.5 0.30 0.50
SYNA 170929C00048000 C 09/29/17 48.0 0.25 0.45
SYNA 170929C00048500 C 09/29/17 48.5 0.25 0.40
SYNA 170929C00049000 C 09/29/17 49.0 0.20 0.40
SYNA 170929C00049500 C 09/29/17 49.5 0.15 0.35
SYNA 170929C00050000 C 09/29/17 50.0 0.15 0.35
SYNA 170929P00030000 P 09/29/17 30.0 0.10 0.35
SYNA 170929P00035000 P 09/29/17 35.0 0.55 0.75
SYNA 170929P00035500 P 09/29/17 35.5 0.60 0.80
SYNA 170929P00036000 P 09/29/17 36.0 0.65 0.85
SYNA 170929P00036500 P 09/29/17 36.5 0.75 0.95
SYNA 170929P00037000 P 09/29/17 37.0 0.90 1.15
SYNA 170929P00037500 P 09/29/17 37.5 1.05 1.20
SYNA 170929P00038000 P 09/29/17 38.0 1.20 1.40
SYNA 170929P00038500 P 09/29/17 38.5 1.35 1.55
SYNA 170929P00039000 P 09/29/17 39.0 1.55 1.75
SYNA 170929P00039500 P 09/29/17 39.5 1.70 1.90
SYNA 170929P00040000 P 09/29/17 40.0 1.90 2.15
SYNA 170929P00040500 P 09/29/17 40.5 2.15 2.40
SYNA 170929P00041000 P 09/29/17 41.0 2.40 2.65
SYNA 170929P00041500 P 09/29/17 41.5 2.70 2.95
SYNA 170929P00042000 P 09/29/17 42.0 3.00 3.30
SYNA 170929P00042500 P 09/29/17 42.5 3.30 3.60
SYNA 170929P00043000 P 09/29/17 43.0 3.60 3.90
SYNA 170929P00043500 P 09/29/17 43.5 3.90 4.30
SYNA 170929P00044000 P 09/29/17 44.0 4.30 5.10
SYNA 170929P00044500 P 09/29/17 44.5 4.70 5.10
SYNA 170929P00045000 P 09/29/17 45.0 5.10 5.40
SYNA 170929P00045500 P 09/29/17 45.5 5.50 5.90
SYNA 170929P00046000 P 09/29/17 46.0 5.90 6.70
SYNA 170929P00046500 P 09/29/17 46.5 6.30 6.70
SYNA 170929P00047000 P 09/29/17 47.0 6.70 7.20
SYNA 170929P00047500 P 09/29/17 47.5 7.20 7.60
SYNA 170929P00048000 P 09/29/17 48.0 7.20 8.10
SYNA 170929P00048500 P 09/29/17 48.5 7.90 8.70
SYNA 170929P00049000 P 09/29/17 49.0 8.30 9.00
SYNA 170929P00049500 P 09/29/17 49.5 8.80 9.50
SYNA 170929P00050000 P 09/29/17 50.0 9.50 10.00
SYNA 171215C00025000 C 12/15/17 25.0 15.70 16.70
SYNA 171215C00030000 C 12/15/17 30.0 11.30 12.00
SYNA 171215C00035000 C 12/15/17 35.0 7.40 7.90
SYNA 171215C00040000 C 12/15/17 40.0 4.40 4.80
SYNA 171215C00045000 C 12/15/17 45.0 2.40 2.70
SYNA 171215C00050000 C 12/15/17 50.0 1.20 1.50
SYNA 171215C00055000 C 12/15/17 55.0 0.55 0.85
SYNA 171215C00060000 C 12/15/17 60.0 0.25 0.55
SYNA 171215C00065000 C 12/15/17 65.0 0.10 0.30
SYNA 171215C00070000 C 12/15/17 70.0 0.10 0.25
SYNA 171215C00075000 C 12/15/17 75.0 0.00 0.25
SYNA 171215C00080000 C 12/15/17 80.0 0.00 0.75
SYNA 171215C00085000 C 12/15/17 85.0 0.00 0.45
SYNA 171215C00090000 C 12/15/17 90.0 0.00 0.55
SYNA 171215P00025000 P 12/15/17 25.0 0.30 0.55
SYNA 171215P00030000 P 12/15/17 30.0 0.85 1.00
SYNA 171215P00035000 P 12/15/17 35.0 2.00 2.15
SYNA 171215P00040000 P 12/15/17 40.0 3.80 4.20
SYNA 171215P00045000 P 12/15/17 45.0 6.80 7.10
SYNA 171215P00050000 P 12/15/17 50.0 10.50 10.90
SYNA 171215P00055000 P 12/15/17 55.0 14.80 15.40
SYNA 171215P00060000 P 12/15/17 60.0 19.30 20.20
SYNA 171215P00065000 P 12/15/17 65.0 24.40 26.20
SYNA 171215P00070000 P 12/15/17 70.0 27.90 30.90
SYNA 171215P00075000 P 12/15/17 75.0 33.10 36.00
SYNA 171215P00080000 P 12/15/17 80.0 38.00 41.40
SYNA 171215P00085000 P 12/15/17 85.0 42.80 46.50
SYNA 171215P00090000 P 12/15/17 90.0 48.20 51.90
SYNA 180119C00025000 C 01/19/18 25.0 15.80 16.40
SYNA 180119C00030000 C 01/19/18 30.0 11.60 12.00
SYNA 180119C00035000 C 01/19/18 35.0 7.90 8.30
SYNA 180119C00040000 C 01/19/18 40.0 4.90 5.30
SYNA 180119C00045000 C 01/19/18 45.0 2.85 3.20
SYNA 180119C00050000 C 01/19/18 50.0 1.45 1.75
SYNA 180119C00055000 C 01/19/18 55.0 0.70 1.00
SYNA 180119C00060000 C 01/19/18 60.0 0.35 0.60
SYNA 180119C00065000 C 01/19/18 65.0 0.15 0.35
SYNA 180119C00070000 C 01/19/18 70.0 0.05 0.25
SYNA 180119C00075000 C 01/19/18 75.0 0.00 0.20
SYNA 180119C00080000 C 01/19/18 80.0 0.00 0.25
SYNA 180119C00085000 C 01/19/18 85.0 0.00 0.15
SYNA 180119C00090000 C 01/19/18 90.0 0.00 0.45
SYNA 180119C00095000 C 01/19/18 95.0 0.00 0.50
SYNA 180119C00100000 C 01/19/18 100.0 0.00 0.10
SYNA 180119C00105000 C 01/19/18 105.0 0.00 0.10
SYNA 180119C00110000 C 01/19/18 110.0 0.00 0.10
SYNA 180119C00115000 C 01/19/18 115.0 0.00 0.10
SYNA 180119C00120000 C 01/19/18 120.0 0.00 0.10
SYNA 180119C00125000 C 01/19/18 125.0 0.00 0.10
SYNA 180119C00130000 C 01/19/18 130.0 0.00 0.05
SYNA 180119C00135000 C 01/19/18 135.0 0.00 0.25
SYNA 180119P00025000 P 01/19/18 25.0 0.50 0.70
SYNA 180119P00030000 P 01/19/18 30.0 1.10 1.30
SYNA 180119P00035000 P 01/19/18 35.0 2.30 2.55
SYNA 180119P00040000 P 01/19/18 40.0 4.30 4.60
SYNA 180119P00045000 P 01/19/18 45.0 7.10 7.50
SYNA 180119P00050000 P 01/19/18 50.0 10.80 11.20
SYNA 180119P00055000 P 01/19/18 55.0 15.00 15.40
SYNA 180119P00060000 P 01/19/18 60.0 19.60 20.10
SYNA 180119P00065000 P 01/19/18 65.0 24.00 24.90
SYNA 180119P00070000 P 01/19/18 70.0 29.30 30.20
SYNA 180119P00075000 P 01/19/18 75.0 33.10 36.10
SYNA 180119P00080000 P 01/19/18 80.0 37.80 41.30
SYNA 180119P00085000 P 01/19/18 85.0 43.00 46.30
SYNA 180119P00090000 P 01/19/18 90.0 48.10 51.60
SYNA 180119P00095000 P 01/19/18 95.0 52.90 56.90
SYNA 180119P00100000 P 01/19/18 100.0 57.80 61.40
SYNA 180119P00105000 P 01/19/18 105.0 62.80 66.30
SYNA 180119P00110000 P 01/19/18 110.0 67.80 71.30
SYNA 180119P00115000 P 01/19/18 115.0 73.00 76.60
SYNA 180119P00120000 P 01/19/18 120.0 78.00 81.20
SYNA 180119P00125000 P 01/19/18 125.0 82.80 86.50
SYNA 180119P00130000 P 01/19/18 130.0 88.00 91.40
SYNA 180119P00135000 P 01/19/18 135.0 92.90 96.40
SYNA 180316C00022500 C 03/16/18 22.5 17.80 19.20
SYNA 180316C00025000 C 03/16/18 25.0 15.50 16.90
SYNA 180316C00030000 C 03/16/18 30.0 11.90 12.70
SYNA 180316C00035000 C 03/16/18 35.0 8.70 9.10
SYNA 180316C00040000 C 03/16/18 40.0 5.80 6.30
SYNA 180316C00045000 C 03/16/18 45.0 3.70 4.10
SYNA 180316C00050000 C 03/16/18 50.0 2.30 2.60
SYNA 180316C00055000 C 03/16/18 55.0 1.35 1.60
SYNA 180316C00060000 C 03/16/18 60.0 0.75 1.05
SYNA 180316C00065000 C 03/16/18 65.0 0.40 0.65
SYNA 180316C00070000 C 03/16/18 70.0 0.20 0.50
SYNA 180316C00075000 C 03/16/18 75.0 0.00 0.35
SYNA 180316C00080000 C 03/16/18 80.0 0.00 0.30
SYNA 180316P00022500 P 03/16/18 22.5 0.50 0.75
SYNA 180316P00025000 P 03/16/18 25.0 0.70 1.00
SYNA 180316P00030000 P 03/16/18 30.0 1.55 1.90
SYNA 180316P00035000 P 03/16/18 35.0 3.00 3.40
SYNA 180316P00040000 P 03/16/18 40.0 5.00 5.50
SYNA 180316P00045000 P 03/16/18 45.0 7.90 8.40
SYNA 180316P00050000 P 03/16/18 50.0 11.40 12.00
SYNA 180316P00055000 P 03/16/18 55.0 15.40 16.10
SYNA 180316P00060000 P 03/16/18 60.0 19.70 20.80
SYNA 180316P00065000 P 03/16/18 65.0 24.30 25.70
SYNA 180316P00070000 P 03/16/18 70.0 29.00 30.60
SYNA 180316P00075000 P 03/16/18 75.0 32.80 35.40
SYNA 180316P00080000 P 03/16/18 80.0 37.70 40.50

OPRA data is delayed 15 minutes.