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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Synaptics Incorporated (SYNA)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 141031C00040000 C 10/31/14 40.0 21.00 23.40
SYNA 141031C00045000 C 10/31/14 45.0 16.00 18.40
SYNA 141031C00050000 C 10/31/14 50.0 10.90 13.60
SYNA 141031C00055000 C 10/31/14 55.0 6.20 8.70
SYNA 141031C00060000 C 10/31/14 60.0 2.80 3.10
SYNA 141031C00063000 C 10/31/14 63.0 1.15 1.60
SYNA 141031C00063500 C 10/31/14 63.5 0.95 1.60
SYNA 141031C00064000 C 10/31/14 64.0 0.80 1.20
SYNA 141031C00064500 C 10/31/14 64.5 0.65 0.95
SYNA 141031C00065000 C 10/31/14 65.0 0.50 0.80
SYNA 141031C00065500 C 10/31/14 65.5 0.40 0.80
SYNA 141031C00066000 C 10/31/14 66.0 0.35 0.70
SYNA 141031C00066500 C 10/31/14 66.5 0.20 0.40
SYNA 141031C00067000 C 10/31/14 67.0 0.20 0.50
SYNA 141031C00067500 C 10/31/14 67.5 0.15 0.40
SYNA 141031C00068000 C 10/31/14 68.0 0.05 0.45
SYNA 141031C00068500 C 10/31/14 68.5 0.05 0.65
SYNA 141031C00069000 C 10/31/14 69.0 0.00 0.70
SYNA 141031C00069500 C 10/31/14 69.5 0.00 0.55
SYNA 141031C00070000 C 10/31/14 70.0 0.00 0.80
SYNA 141031C00070500 C 10/31/14 70.5 0.00 0.95
SYNA 141031C00071000 C 10/31/14 71.0 0.00 0.35
SYNA 141031C00071500 C 10/31/14 71.5 0.00 0.60
SYNA 141031C00072000 C 10/31/14 72.0 0.00 0.55
SYNA 141031C00072500 C 10/31/14 72.5 0.00 0.50
SYNA 141031C00073000 C 10/31/14 73.0 0.00 0.20
SYNA 141031C00073500 C 10/31/14 73.5 0.00 0.25
SYNA 141031C00074000 C 10/31/14 74.0 0.00 0.20
SYNA 141031C00074500 C 10/31/14 74.5 0.00 0.20
SYNA 141031C00075000 C 10/31/14 75.0 0.00 0.20
SYNA 141031C00076000 C 10/31/14 76.0 0.00 0.15
SYNA 141031C00077000 C 10/31/14 77.0 0.00 0.15
SYNA 141031C00078000 C 10/31/14 78.0 0.00 0.15
SYNA 141031C00079000 C 10/31/14 79.0 0.00 0.10
SYNA 141031C00080000 C 10/31/14 80.0 0.00 0.10
SYNA 141031C00081000 C 10/31/14 81.0 0.00 0.10
SYNA 141031C00082000 C 10/31/14 82.0 0.00 0.10
SYNA 141031C00083000 C 10/31/14 83.0 0.00 0.05
SYNA 141031C00084000 C 10/31/14 84.0 0.00 0.05
SYNA 141031C00085000 C 10/31/14 85.0 0.00 0.05
SYNA 141031C00086000 C 10/31/14 86.0 0.00 0.45
SYNA 141031C00087000 C 10/31/14 87.0 0.00 0.45
SYNA 141031C00088000 C 10/31/14 88.0 0.00 0.45
SYNA 141031C00089000 C 10/31/14 89.0 0.00 0.25
SYNA 141031C00090000 C 10/31/14 90.0 0.00 0.45
SYNA 141031C00091000 C 10/31/14 91.0 0.00 0.45
SYNA 141031C00092000 C 10/31/14 92.0 0.00 0.40
SYNA 141031C00093000 C 10/31/14 93.0 0.00 0.40
SYNA 141031C00095000 C 10/31/14 95.0 0.00 0.40
SYNA 141031C00100000 C 10/31/14 100.0 0.00 0.45
SYNA 141031C00105000 C 10/31/14 105.0 0.00 0.45
SYNA 141031C00110000 C 10/31/14 110.0 0.00 0.45
SYNA 141031P00040000 P 10/31/14 40.0 0.00 0.30
SYNA 141031P00045000 P 10/31/14 45.0 0.00 0.15
SYNA 141031P00050000 P 10/31/14 50.0 0.00 0.15
SYNA 141031P00055000 P 10/31/14 55.0 0.00 0.20
SYNA 141031P00060000 P 10/31/14 60.0 0.60 0.75
SYNA 141031P00063000 P 10/31/14 63.0 1.80 2.20
SYNA 141031P00063500 P 10/31/14 63.5 1.90 2.60
SYNA 141031P00064000 P 10/31/14 64.0 2.50 3.60
SYNA 141031P00064500 P 10/31/14 64.5 2.65 4.10
SYNA 141031P00065000 P 10/31/14 65.0 3.20 4.50
SYNA 141031P00065500 P 10/31/14 65.5 3.40 4.90
SYNA 141031P00066000 P 10/31/14 66.0 3.70 5.20
SYNA 141031P00066500 P 10/31/14 66.5 3.80 5.70
SYNA 141031P00067000 P 10/31/14 67.0 4.30 6.20
SYNA 141031P00067500 P 10/31/14 67.5 4.20 6.60
SYNA 141031P00068000 P 10/31/14 68.0 4.60 7.10
SYNA 141031P00068500 P 10/31/14 68.5 5.10 7.60
SYNA 141031P00069000 P 10/31/14 69.0 5.60 8.10
SYNA 141031P00069500 P 10/31/14 69.5 5.90 8.70
SYNA 141031P00070000 P 10/31/14 70.0 6.90 9.00
SYNA 141031P00070500 P 10/31/14 70.5 7.10 9.50
SYNA 141031P00071000 P 10/31/14 71.0 7.50 10.00
SYNA 141031P00071500 P 10/31/14 71.5 7.80 10.50
SYNA 141031P00072000 P 10/31/14 72.0 8.30 11.20
SYNA 141031P00072500 P 10/31/14 72.5 9.00 11.50
SYNA 141031P00073000 P 10/31/14 73.0 9.40 12.30
SYNA 141031P00073500 P 10/31/14 73.5 10.10 12.50
SYNA 141031P00074000 P 10/31/14 74.0 10.50 13.00
SYNA 141031P00074500 P 10/31/14 74.5 11.00 13.60
SYNA 141031P00075000 P 10/31/14 75.0 11.50 14.10
SYNA 141031P00076000 P 10/31/14 76.0 12.30 15.20
SYNA 141031P00077000 P 10/31/14 77.0 13.30 16.20
SYNA 141031P00078000 P 10/31/14 78.0 14.80 17.10
SYNA 141031P00079000 P 10/31/14 79.0 15.40 18.30
SYNA 141031P00080000 P 10/31/14 80.0 16.60 19.10
SYNA 141031P00081000 P 10/31/14 81.0 17.30 20.30
SYNA 141031P00082000 P 10/31/14 82.0 18.30 21.00
SYNA 141031P00083000 P 10/31/14 83.0 19.40 22.30
SYNA 141031P00084000 P 10/31/14 84.0 20.30 23.30
SYNA 141031P00085000 P 10/31/14 85.0 21.30 24.20
SYNA 141031P00086000 P 10/31/14 86.0 22.30 25.30
SYNA 141031P00087000 P 10/31/14 87.0 23.40 26.30
SYNA 141031P00088000 P 10/31/14 88.0 24.30 27.30
SYNA 141031P00089000 P 10/31/14 89.0 25.40 28.30
SYNA 141031P00090000 P 10/31/14 90.0 26.30 29.30
SYNA 141031P00091000 P 10/31/14 91.0 27.50 30.20
SYNA 141031P00092000 P 10/31/14 92.0 28.50 31.20
SYNA 141031P00093000 P 10/31/14 93.0 29.70 32.20
SYNA 141031P00095000 P 10/31/14 95.0 31.50 34.10
SYNA 141031P00100000 P 10/31/14 100.0 36.30 39.10
SYNA 141031P00105000 P 10/31/14 105.0 41.50 44.40
SYNA 141031P00110000 P 10/31/14 110.0 46.50 49.40
SYNA 141107C00050000 C 11/07/14 50.0 11.20 13.60
SYNA 141107C00055000 C 11/07/14 55.0 6.50 9.00
SYNA 141107C00060000 C 11/07/14 60.0 2.85 4.00
SYNA 141107C00063000 C 11/07/14 63.0 1.90 2.45
SYNA 141107C00063500 C 11/07/14 63.5 1.55 3.30
SYNA 141107C00064000 C 11/07/14 64.0 1.25 2.90
SYNA 141107C00064500 C 11/07/14 64.5 1.20 2.55
SYNA 141107C00065000 C 11/07/14 65.0 1.00 1.90
SYNA 141107C00065500 C 11/07/14 65.5 0.95 1.80
SYNA 141107C00066000 C 11/07/14 66.0 0.70 2.95
SYNA 141107C00066500 C 11/07/14 66.5 0.65 2.35
SYNA 141107C00067000 C 11/07/14 67.0 0.50 2.20
SYNA 141107C00067500 C 11/07/14 67.5 0.45 1.40
SYNA 141107C00068000 C 11/07/14 68.0 0.35 2.20
SYNA 141107C00068500 C 11/07/14 68.5 0.35 1.20
SYNA 141107C00069000 C 11/07/14 69.0 0.25 0.80
SYNA 141107C00069500 C 11/07/14 69.5 0.20 0.95
SYNA 141107C00070000 C 11/07/14 70.0 0.15 0.75
SYNA 141107C00070500 C 11/07/14 70.5 0.15 0.80
SYNA 141107C00071000 C 11/07/14 71.0 0.10 0.40
SYNA 141107C00071500 C 11/07/14 71.5 0.05 0.55
SYNA 141107C00072000 C 11/07/14 72.0 0.05 0.55
SYNA 141107C00072500 C 11/07/14 72.5 0.00 0.65
SYNA 141107C00073000 C 11/07/14 73.0 0.00 0.70
SYNA 141107C00073500 C 11/07/14 73.5 0.00 1.30
SYNA 141107C00074000 C 11/07/14 74.0 0.00 0.60
SYNA 141107C00074500 C 11/07/14 74.5 0.00 0.55
SYNA 141107C00075000 C 11/07/14 75.0 0.00 0.45
SYNA 141107C00076000 C 11/07/14 76.0 0.00 0.85
SYNA 141107C00077000 C 11/07/14 77.0 0.00 0.50
SYNA 141107C00078000 C 11/07/14 78.0 0.00 0.50
SYNA 141107C00079000 C 11/07/14 79.0 0.00 0.95
SYNA 141107C00080000 C 11/07/14 80.0 0.00 0.35
SYNA 141107C00081000 C 11/07/14 81.0 0.00 0.50
SYNA 141107C00082000 C 11/07/14 82.0 0.00 0.95
SYNA 141107C00083000 C 11/07/14 83.0 0.00 0.60
SYNA 141107C00084000 C 11/07/14 84.0 0.00 0.95
SYNA 141107C00085000 C 11/07/14 85.0 0.00 0.50
SYNA 141107C00086000 C 11/07/14 86.0 0.00 0.50
SYNA 141107C00087000 C 11/07/14 87.0 0.00 0.95
SYNA 141107C00088000 C 11/07/14 88.0 0.00 0.50
SYNA 141107C00089000 C 11/07/14 89.0 0.00 0.55
SYNA 141107C00090000 C 11/07/14 90.0 0.00 0.50
SYNA 141107C00091000 C 11/07/14 91.0 0.00 0.50
SYNA 141107C00092000 C 11/07/14 92.0 0.00 0.45
SYNA 141107C00093000 C 11/07/14 93.0 0.00 0.50
SYNA 141107C00095000 C 11/07/14 95.0 0.00 0.40
SYNA 141107P00050000 P 11/07/14 50.0 0.00 0.35
SYNA 141107P00055000 P 11/07/14 55.0 0.15 0.35
SYNA 141107P00060000 P 11/07/14 60.0 0.80 1.85
SYNA 141107P00063000 P 11/07/14 63.0 2.25 3.40
SYNA 141107P00063500 P 11/07/14 63.5 2.50 3.80
SYNA 141107P00064000 P 11/07/14 64.0 2.85 4.00
SYNA 141107P00064500 P 11/07/14 64.5 3.30 4.50
SYNA 141107P00065000 P 11/07/14 65.0 3.50 4.90
SYNA 141107P00065500 P 11/07/14 65.5 3.80 5.30
SYNA 141107P00066000 P 11/07/14 66.0 4.40 5.70
SYNA 141107P00066500 P 11/07/14 66.5 4.70 6.10
SYNA 141107P00067000 P 11/07/14 67.0 4.70 6.50
SYNA 141107P00067500 P 11/07/14 67.5 4.60 6.60
SYNA 141107P00068000 P 11/07/14 68.0 5.10 7.30
SYNA 141107P00068500 P 11/07/14 68.5 5.60 7.90
SYNA 141107P00069000 P 11/07/14 69.0 6.00 8.20
SYNA 141107P00069500 P 11/07/14 69.5 6.70 8.70
SYNA 141107P00070000 P 11/07/14 70.0 7.50 9.00
SYNA 141107P00070500 P 11/07/14 70.5 7.30 9.80
SYNA 141107P00071000 P 11/07/14 71.0 7.70 10.10
SYNA 141107P00071500 P 11/07/14 71.5 8.00 10.60
SYNA 141107P00072000 P 11/07/14 72.0 8.60 11.10
SYNA 141107P00072500 P 11/07/14 72.5 9.10 11.60
SYNA 141107P00073000 P 11/07/14 73.0 9.40 12.20
SYNA 141107P00073500 P 11/07/14 73.5 10.10 12.70
SYNA 141107P00074000 P 11/07/14 74.0 10.60 13.00
SYNA 141107P00074500 P 11/07/14 74.5 10.80 13.70
SYNA 141107P00075000 P 11/07/14 75.0 11.60 14.00
SYNA 141107P00076000 P 11/07/14 76.0 12.50 15.00
SYNA 141107P00077000 P 11/07/14 77.0 13.50 16.00
SYNA 141107P00078000 P 11/07/14 78.0 14.50 17.00
SYNA 141107P00079000 P 11/07/14 79.0 15.40 18.00
SYNA 141107P00080000 P 11/07/14 80.0 16.30 19.10
SYNA 141107P00081000 P 11/07/14 81.0 17.30 20.00
SYNA 141107P00082000 P 11/07/14 82.0 18.30 21.30
SYNA 141107P00083000 P 11/07/14 83.0 19.30 22.00
SYNA 141107P00084000 P 11/07/14 84.0 20.30 23.00
SYNA 141107P00085000 P 11/07/14 85.0 21.30 24.20
SYNA 141107P00086000 P 11/07/14 86.0 22.30 25.10
SYNA 141107P00087000 P 11/07/14 87.0 23.40 26.20
SYNA 141107P00088000 P 11/07/14 88.0 24.30 27.40
SYNA 141107P00089000 P 11/07/14 89.0 25.30 28.00
SYNA 141107P00090000 P 11/07/14 90.0 26.30 29.30
SYNA 141107P00091000 P 11/07/14 91.0 27.50 30.20
SYNA 141107P00092000 P 11/07/14 92.0 28.50 31.20
SYNA 141107P00093000 P 11/07/14 93.0 29.50 32.10
SYNA 141107P00095000 P 11/07/14 95.0 31.50 34.00
SYNA 141114C00050000 C 11/14/14 50.0 11.10 13.70
SYNA 141114C00055000 C 11/14/14 55.0 6.80 9.30
SYNA 141114C00060000 C 11/14/14 60.0 3.40 4.70
SYNA 141114C00063000 C 11/14/14 63.0 2.20 2.90
SYNA 141114C00063500 C 11/14/14 63.5 1.75 2.65
SYNA 141114C00064000 C 11/14/14 64.0 1.65 2.40
SYNA 141114C00064500 C 11/14/14 64.5 1.60 2.45
SYNA 141114C00065000 C 11/14/14 65.0 1.40 2.00
SYNA 141114C00065500 C 11/14/14 65.5 1.15 2.05
SYNA 141114C00066000 C 11/14/14 66.0 1.05 2.10
SYNA 141114C00066500 C 11/14/14 66.5 1.00 2.50
SYNA 141114C00067000 C 11/14/14 67.0 0.80 2.40
SYNA 141114C00067500 C 11/14/14 67.5 0.75 1.35
SYNA 141114C00068000 C 11/14/14 68.0 0.65 2.25
SYNA 141114C00068500 C 11/14/14 68.5 0.55 2.95
SYNA 141114C00069000 C 11/14/14 69.0 0.50 2.45
SYNA 141114C00069500 C 11/14/14 69.5 0.25 1.85
SYNA 141114C00070000 C 11/14/14 70.0 0.05 0.75
SYNA 141114C00070500 C 11/14/14 70.5 0.05 1.45
SYNA 141114C00071000 C 11/14/14 71.0 0.20 1.80
SYNA 141114C00071500 C 11/14/14 71.5 0.05 2.35
SYNA 141114C00072000 C 11/14/14 72.0 0.05 2.25
SYNA 141114C00072500 C 11/14/14 72.5 0.05 0.70
SYNA 141114C00073000 C 11/14/14 73.0 0.05 0.50
SYNA 141114C00073500 C 11/14/14 73.5 0.05 0.85
SYNA 141114C00074000 C 11/14/14 74.0 0.00 0.85
SYNA 141114C00074500 C 11/14/14 74.5 0.00 2.00
SYNA 141114C00075000 C 11/14/14 75.0 0.00 0.45
SYNA 141114C00076000 C 11/14/14 76.0 0.00 0.80
SYNA 141114C00077000 C 11/14/14 77.0 0.00 1.10
SYNA 141114C00078000 C 11/14/14 78.0 0.00 1.20
SYNA 141114C00079000 C 11/14/14 79.0 0.00 1.15
SYNA 141114C00080000 C 11/14/14 80.0 0.00 0.35
SYNA 141114C00081000 C 11/14/14 81.0 0.00 0.55
SYNA 141114C00082000 C 11/14/14 82.0 0.00 0.50
SYNA 141114C00083000 C 11/14/14 83.0 0.00 1.05
SYNA 141114C00084000 C 11/14/14 84.0 0.00 0.55
SYNA 141114C00085000 C 11/14/14 85.0 0.00 0.50
SYNA 141114C00086000 C 11/14/14 86.0 0.00 0.50
SYNA 141114C00087000 C 11/14/14 87.0 0.00 1.05
SYNA 141114C00088000 C 11/14/14 88.0 0.00 1.05
SYNA 141114C00089000 C 11/14/14 89.0 0.00 0.50
SYNA 141114C00090000 C 11/14/14 90.0 0.00 0.50
SYNA 141114C00091000 C 11/14/14 91.0 0.00 0.50
SYNA 141114C00092000 C 11/14/14 92.0 0.00 0.50
SYNA 141114C00093000 C 11/14/14 93.0 0.00 0.50
SYNA 141114C00095000 C 11/14/14 95.0 0.00 0.35
SYNA 141114P00050000 P 11/14/14 50.0 0.00 0.50
SYNA 141114P00055000 P 11/14/14 55.0 0.40 0.75
SYNA 141114P00060000 P 11/14/14 60.0 1.50 2.00
SYNA 141114P00063000 P 11/14/14 63.0 2.75 3.80
SYNA 141114P00063500 P 11/14/14 63.5 2.90 4.10
SYNA 141114P00064000 P 11/14/14 64.0 3.20 4.30
SYNA 141114P00064500 P 11/14/14 64.5 3.50 4.60
SYNA 141114P00065000 P 11/14/14 65.0 3.80 5.00
SYNA 141114P00065500 P 11/14/14 65.5 4.10 5.60
SYNA 141114P00066000 P 11/14/14 66.0 4.70 6.00
SYNA 141114P00066500 P 11/14/14 66.5 5.00 6.40
SYNA 141114P00067000 P 11/14/14 67.0 5.10 6.80
SYNA 141114P00067500 P 11/14/14 67.5 4.70 7.20
SYNA 141114P00068000 P 11/14/14 68.0 5.00 7.60
SYNA 141114P00068500 P 11/14/14 68.5 5.40 8.10
SYNA 141114P00069000 P 11/14/14 69.0 5.90 8.50
SYNA 141114P00069500 P 11/14/14 69.5 6.40 8.90
SYNA 141114P00070000 P 11/14/14 70.0 6.90 9.40
SYNA 141114P00070500 P 11/14/14 70.5 7.30 9.80
SYNA 141114P00071000 P 11/14/14 71.0 7.90 10.30
SYNA 141114P00071500 P 11/14/14 71.5 8.00 10.80
SYNA 141114P00072000 P 11/14/14 72.0 8.60 11.20
SYNA 141114P00072500 P 11/14/14 72.5 9.00 11.80
SYNA 141114P00073000 P 11/14/14 73.0 9.70 12.30
SYNA 141114P00073500 P 11/14/14 73.5 10.10 12.60
SYNA 141114P00074000 P 11/14/14 74.0 10.50 13.10
SYNA 141114P00074500 P 11/14/14 74.5 10.90 13.70
SYNA 141114P00075000 P 11/14/14 75.0 11.70 14.10
SYNA 141114P00076000 P 11/14/14 76.0 12.50 15.30
SYNA 141114P00077000 P 11/14/14 77.0 13.40 16.20
SYNA 141114P00078000 P 11/14/14 78.0 14.40 17.10
SYNA 141114P00079000 P 11/14/14 79.0 15.40 18.30
SYNA 141114P00080000 P 11/14/14 80.0 16.30 19.10
SYNA 141114P00081000 P 11/14/14 81.0 17.40 20.30
SYNA 141114P00082000 P 11/14/14 82.0 18.30 21.10
SYNA 141114P00083000 P 11/14/14 83.0 19.30 22.20
SYNA 141114P00084000 P 11/14/14 84.0 20.40 23.40
SYNA 141114P00085000 P 11/14/14 85.0 21.80 24.10
SYNA 141114P00086000 P 11/14/14 86.0 22.30 25.20
SYNA 141114P00087000 P 11/14/14 87.0 23.30 26.10
SYNA 141114P00088000 P 11/14/14 88.0 24.30 27.10
SYNA 141114P00089000 P 11/14/14 89.0 25.30 28.10
SYNA 141114P00090000 P 11/14/14 90.0 26.30 29.10
SYNA 141114P00091000 P 11/14/14 91.0 27.50 30.20
SYNA 141114P00092000 P 11/14/14 92.0 28.50 31.20
SYNA 141114P00093000 P 11/14/14 93.0 29.50 32.30
SYNA 141114P00095000 P 11/14/14 95.0 31.50 34.10
SYNA 141122C00045000 C 11/22/14 45.0 16.20 18.70
SYNA 141122C00050000 C 11/22/14 50.0 11.20 13.80
SYNA 141122C00055000 C 11/22/14 55.0 7.00 9.60
SYNA 141122C00060000 C 11/22/14 60.0 4.10 4.50
SYNA 141122C00063000 C 11/22/14 63.0 2.55 2.85
SYNA 141122C00063500 C 11/22/14 63.5 2.30 2.75
SYNA 141122C00064000 C 11/22/14 64.0 2.10 2.65
SYNA 141122C00064500 C 11/22/14 64.5 1.95 2.35
SYNA 141122C00065000 C 11/22/14 65.0 1.75 2.05
SYNA 141122C00065500 C 11/22/14 65.5 1.60 2.15
SYNA 141122C00066000 C 11/22/14 66.0 1.40 1.85
SYNA 141122C00066500 C 11/22/14 66.5 1.30 2.15
SYNA 141122C00067000 C 11/22/14 67.0 1.20 1.85
SYNA 141122C00067500 C 11/22/14 67.5 1.10 1.35
SYNA 141122C00068000 C 11/22/14 68.0 0.95 1.60
SYNA 141122C00068500 C 11/22/14 68.5 0.70 1.60
SYNA 141122C00069000 C 11/22/14 69.0 0.80 1.90
SYNA 141122C00069500 C 11/22/14 69.5 0.70 1.25
SYNA 141122C00070000 C 11/22/14 70.0 0.60 0.95
SYNA 141122C00070500 C 11/22/14 70.5 0.45 1.00
SYNA 141122C00071000 C 11/22/14 71.0 0.40 1.00
SYNA 141122C00071500 C 11/22/14 71.5 0.10 1.40
SYNA 141122C00072000 C 11/22/14 72.0 0.25 1.10
SYNA 141122C00072500 C 11/22/14 72.5 0.20 0.65
SYNA 141122C00073000 C 11/22/14 73.0 0.25 0.55
SYNA 141122C00073500 C 11/22/14 73.5 0.05 0.55
SYNA 141122C00074000 C 11/22/14 74.0 0.20 0.45
SYNA 141122C00074500 C 11/22/14 74.5 0.15 0.55
SYNA 141122C00075000 C 11/22/14 75.0 0.15 0.40
SYNA 141122C00076000 C 11/22/14 76.0 0.00 0.50
SYNA 141122C00077000 C 11/22/14 77.0 0.00 0.55
SYNA 141122C00078000 C 11/22/14 78.0 0.00 0.50
SYNA 141122C00079000 C 11/22/14 79.0 0.00 0.50
SYNA 141122C00080000 C 11/22/14 80.0 0.05 0.25
SYNA 141122C00081000 C 11/22/14 81.0 0.00 0.45
SYNA 141122C00082000 C 11/22/14 82.0 0.00 0.40
SYNA 141122C00084000 C 11/22/14 84.0 0.05 0.40
SYNA 141122C00085000 C 11/22/14 85.0 0.00 0.30
SYNA 141122C00086000 C 11/22/14 86.0 0.00 0.65
SYNA 141122C00089000 C 11/22/14 89.0 0.00 0.50
SYNA 141122C00090000 C 11/22/14 90.0 0.00 0.35
SYNA 141122C00095000 C 11/22/14 95.0 0.00 0.50
SYNA 141122C00100000 C 11/22/14 100.0 0.05 0.15
SYNA 141122C00105000 C 11/22/14 105.0 0.00 0.50
SYNA 141122C00110000 C 11/22/14 110.0 0.00 0.45
SYNA 141122C00115000 C 11/22/14 115.0 0.00 0.45
SYNA 141122C00120000 C 11/22/14 120.0 0.00 0.45
SYNA 141122P00045000 P 11/22/14 45.0 0.00 0.50
SYNA 141122P00050000 P 11/22/14 50.0 0.00 0.40
SYNA 141122P00055000 P 11/22/14 55.0 0.55 0.85
SYNA 141122P00060000 P 11/22/14 60.0 2.00 2.15
SYNA 141122P00063000 P 11/22/14 63.0 3.30 3.60
SYNA 141122P00063500 P 11/22/14 63.5 3.60 4.00
SYNA 141122P00064000 P 11/22/14 64.0 3.80 4.60
SYNA 141122P00064500 P 11/22/14 64.5 4.30 4.50
SYNA 141122P00065000 P 11/22/14 65.0 4.50 4.90
SYNA 141122P00065500 P 11/22/14 65.5 4.80 5.80
SYNA 141122P00066000 P 11/22/14 66.0 5.00 6.20
SYNA 141122P00066500 P 11/22/14 66.5 5.60 6.00
SYNA 141122P00067000 P 11/22/14 67.0 6.00 6.70
SYNA 141122P00067500 P 11/22/14 67.5 6.20 7.40
SYNA 141122P00068000 P 11/22/14 68.0 5.70 7.20
SYNA 141122P00068500 P 11/22/14 68.5 5.80 7.90
SYNA 141122P00069000 P 11/22/14 69.0 6.80 8.50
SYNA 141122P00069500 P 11/22/14 69.5 7.20 9.00
SYNA 141122P00070000 P 11/22/14 70.0 7.60 9.30
SYNA 141122P00070500 P 11/22/14 70.5 7.90 9.90
SYNA 141122P00071000 P 11/22/14 71.0 8.00 10.40
SYNA 141122P00071500 P 11/22/14 71.5 8.40 10.80
SYNA 141122P00072000 P 11/22/14 72.0 8.90 11.30
SYNA 141122P00072500 P 11/22/14 72.5 9.40 11.80
SYNA 141122P00073000 P 11/22/14 73.0 10.00 12.20
SYNA 141122P00073500 P 11/22/14 73.5 10.30 12.70
SYNA 141122P00074000 P 11/22/14 74.0 10.80 13.20
SYNA 141122P00074500 P 11/22/14 74.5 11.30 13.60
SYNA 141122P00075000 P 11/22/14 75.0 12.10 14.10
SYNA 141122P00076000 P 11/22/14 76.0 12.70 15.10
SYNA 141122P00077000 P 11/22/14 77.0 13.70 16.10
SYNA 141122P00078000 P 11/22/14 78.0 14.60 17.00
SYNA 141122P00079000 P 11/22/14 79.0 15.60 18.00
SYNA 141122P00080000 P 11/22/14 80.0 16.60 19.00
SYNA 141122P00081000 P 11/22/14 81.0 17.60 20.00
SYNA 141122P00082000 P 11/22/14 82.0 18.60 21.00
SYNA 141122P00084000 P 11/22/14 84.0 20.60 23.00
SYNA 141122P00085000 P 11/22/14 85.0 21.30 24.00
SYNA 141122P00086000 P 11/22/14 86.0 22.60 25.00
SYNA 141122P00089000 P 11/22/14 89.0 25.50 28.00
SYNA 141122P00090000 P 11/22/14 90.0 26.50 29.00
SYNA 141122P00095000 P 11/22/14 95.0 31.30 34.10
SYNA 141122P00100000 P 11/22/14 100.0 36.20 39.40
SYNA 141122P00105000 P 11/22/14 105.0 41.30 44.00
SYNA 141122P00110000 P 11/22/14 110.0 46.20 49.30
SYNA 141122P00115000 P 11/22/14 115.0 51.40 54.00
SYNA 141122P00120000 P 11/22/14 120.0 56.30 59.10
SYNA 141128C00050000 C 11/28/14 50.0 11.30 14.00
SYNA 141128C00055000 C 11/28/14 55.0 7.10 9.60
SYNA 141128C00060000 C 11/28/14 60.0 3.80 6.40
SYNA 141128C00063000 C 11/28/14 63.0 2.55 4.50
SYNA 141128C00063500 C 11/28/14 63.5 2.50 5.00
SYNA 141128C00064000 C 11/28/14 64.0 2.15 4.90
SYNA 141128C00064500 C 11/28/14 64.5 1.95 4.80
SYNA 141128C00065000 C 11/28/14 65.0 1.80 4.50
SYNA 141128C00065500 C 11/28/14 65.5 1.70 4.20
SYNA 141128C00066000 C 11/28/14 66.0 1.50 3.90
SYNA 141128C00066500 C 11/28/14 66.5 1.20 3.70
SYNA 141128C00067000 C 11/28/14 67.0 1.50 2.80
SYNA 141128C00067500 C 11/28/14 67.5 1.05 2.65
SYNA 141128C00068000 C 11/28/14 68.0 1.00 3.00
SYNA 141128C00068500 C 11/28/14 68.5 0.55 2.85
SYNA 141128C00069000 C 11/28/14 69.0 0.50 2.70
SYNA 141128C00069500 C 11/28/14 69.5 0.40 2.45
SYNA 141128C00070000 C 11/28/14 70.0 0.65 1.85
SYNA 141128C00070500 C 11/28/14 70.5 0.60 2.05
SYNA 141128C00071000 C 11/28/14 71.0 0.20 1.90
SYNA 141128C00071500 C 11/28/14 71.5 0.20 1.75
SYNA 141128C00072000 C 11/28/14 72.0 0.05 1.60
SYNA 141128C00072500 C 11/28/14 72.5 0.05 1.95
SYNA 141128C00073000 C 11/28/14 73.0 0.05 1.80
SYNA 141128C00073500 C 11/28/14 73.5 0.05 1.75
SYNA 141128C00074000 C 11/28/14 74.0 0.05 1.60
SYNA 141128C00074500 C 11/28/14 74.5 0.05 1.20
SYNA 141128C00075000 C 11/28/14 75.0 0.05 0.80
SYNA 141128C00076000 C 11/28/14 76.0 0.05 1.30
SYNA 141128C00077000 C 11/28/14 77.0 0.05 1.30
SYNA 141128C00078000 C 11/28/14 78.0 0.00 1.05
SYNA 141128C00079000 C 11/28/14 79.0 0.00 0.90
SYNA 141128C00080000 C 11/28/14 80.0 0.00 0.65
SYNA 141128C00081000 C 11/28/14 81.0 0.00 0.85
SYNA 141128C00082000 C 11/28/14 82.0 0.00 0.75
SYNA 141128C00083000 C 11/28/14 83.0 0.00 0.50
SYNA 141128C00084000 C 11/28/14 84.0 0.00 0.70
SYNA 141128C00085000 C 11/28/14 85.0 0.00 0.50
SYNA 141128C00086000 C 11/28/14 86.0 0.00 0.50
SYNA 141128C00087000 C 11/28/14 87.0 0.00 0.50
SYNA 141128C00088000 C 11/28/14 88.0 0.00 0.50
SYNA 141128C00089000 C 11/28/14 89.0 0.00 0.50
SYNA 141128C00090000 C 11/28/14 90.0 0.00 0.50
SYNA 141128C00091000 C 11/28/14 91.0 0.00 0.50
SYNA 141128C00092000 C 11/28/14 92.0 0.00 0.50
SYNA 141128C00093000 C 11/28/14 93.0 0.00 0.50
SYNA 141128C00095000 C 11/28/14 95.0 0.00 0.50
SYNA 141128P00050000 P 11/28/14 50.0 0.00 0.50
SYNA 141128P00055000 P 11/28/14 55.0 0.45 1.10
SYNA 141128P00060000 P 11/28/14 60.0 2.00 2.80
SYNA 141128P00063000 P 11/28/14 63.0 3.30 4.40
SYNA 141128P00063500 P 11/28/14 63.5 3.30 4.90
SYNA 141128P00064000 P 11/28/14 64.0 3.90 4.80
SYNA 141128P00064500 P 11/28/14 64.5 2.90 5.60
SYNA 141128P00065000 P 11/28/14 65.0 3.80 5.60
SYNA 141128P00065500 P 11/28/14 65.5 4.50 6.20
SYNA 141128P00066000 P 11/28/14 66.0 4.80 6.50
SYNA 141128P00066500 P 11/28/14 66.5 4.30 6.90
SYNA 141128P00067000 P 11/28/14 67.0 4.70 7.20
SYNA 141128P00067500 P 11/28/14 67.5 5.10 7.90
SYNA 141128P00068000 P 11/28/14 68.0 6.30 7.80
SYNA 141128P00068500 P 11/28/14 68.5 5.90 8.20
SYNA 141128P00069000 P 11/28/14 69.0 6.40 8.50
SYNA 141128P00069500 P 11/28/14 69.5 6.80 9.20
SYNA 141128P00070000 P 11/28/14 70.0 7.90 9.70
SYNA 141128P00070500 P 11/28/14 70.5 7.70 10.10
SYNA 141128P00071000 P 11/28/14 71.0 8.10 10.80
SYNA 141128P00071500 P 11/28/14 71.5 8.60 11.00
SYNA 141128P00072000 P 11/28/14 72.0 9.00 11.70
SYNA 141128P00072500 P 11/28/14 72.5 9.50 12.20
SYNA 141128P00073000 P 11/28/14 73.0 10.00 12.60
SYNA 141128P00073500 P 11/28/14 73.5 10.40 12.80
SYNA 141128P00074000 P 11/28/14 74.0 10.90 13.40
SYNA 141128P00074500 P 11/28/14 74.5 11.40 14.00
SYNA 141128P00075000 P 11/28/14 75.0 11.90 14.40
SYNA 141128P00076000 P 11/28/14 76.0 12.80 15.30
SYNA 141128P00077000 P 11/28/14 77.0 13.80 16.30
SYNA 141128P00078000 P 11/28/14 78.0 14.80 17.20
SYNA 141128P00079000 P 11/28/14 79.0 15.80 18.20
SYNA 141128P00080000 P 11/28/14 80.0 16.80 19.10
SYNA 141128P00081000 P 11/28/14 81.0 17.70 20.10
SYNA 141128P00082000 P 11/28/14 82.0 18.70 21.30
SYNA 141128P00083000 P 11/28/14 83.0 19.70 22.10
SYNA 141128P00084000 P 11/28/14 84.0 20.70 23.00
SYNA 141128P00085000 P 11/28/14 85.0 21.70 24.00
SYNA 141128P00086000 P 11/28/14 86.0 22.70 25.00
SYNA 141128P00087000 P 11/28/14 87.0 23.70 26.00
SYNA 141128P00088000 P 11/28/14 88.0 24.70 27.40
SYNA 141128P00089000 P 11/28/14 89.0 25.70 28.00
SYNA 141128P00090000 P 11/28/14 90.0 26.70 29.20
SYNA 141128P00091000 P 11/28/14 91.0 27.70 30.40
SYNA 141128P00092000 P 11/28/14 92.0 28.80 31.30
SYNA 141128P00093000 P 11/28/14 93.0 29.70 32.30
SYNA 141128P00095000 P 11/28/14 95.0 31.60 34.20
SYNA 141205C00067000 C 12/05/14 67.0 1.40 2.75
SYNA 141205C00067500 C 12/05/14 67.5 1.30 4.40
SYNA 141205C00068000 C 12/05/14 68.0 1.10 3.40
SYNA 141205C00068500 C 12/05/14 68.5 0.90 3.20
SYNA 141205C00069000 C 12/05/14 69.0 0.70 3.10
SYNA 141205C00069500 C 12/05/14 69.5 0.60 3.70
SYNA 141205C00070000 C 12/05/14 70.0 0.80 1.40
SYNA 141205C00070500 C 12/05/14 70.5 0.20 3.30
SYNA 141205C00071000 C 12/05/14 71.0 0.30 2.00
SYNA 141205C00071500 C 12/05/14 71.5 0.05 4.70
SYNA 141205C00072000 C 12/05/14 72.0 0.05 2.95
SYNA 141205C00072500 C 12/05/14 72.5 0.05 4.70
SYNA 141205C00073000 C 12/05/14 73.0 0.05 2.70
SYNA 141205C00073500 C 12/05/14 73.5 0.35 4.70
SYNA 141205C00074000 C 12/05/14 74.0 0.10 1.75
SYNA 141205C00074500 C 12/05/14 74.5 0.05 1.25
SYNA 141205C00075000 C 12/05/14 75.0 0.10 0.80
SYNA 141205C00076000 C 12/05/14 76.0 0.20 1.15
SYNA 141205C00077000 C 12/05/14 77.0 0.05 2.25
SYNA 141205C00078000 C 12/05/14 78.0 0.05 2.05
SYNA 141205C00079000 C 12/05/14 79.0 0.05 1.45
SYNA 141205C00080000 C 12/05/14 80.0 0.05 0.65
SYNA 141205C00081000 C 12/05/14 81.0 0.00 0.95
SYNA 141205C00082000 C 12/05/14 82.0 0.00 1.25
SYNA 141205C00083000 C 12/05/14 83.0 0.00 1.20
SYNA 141205C00084000 C 12/05/14 84.0 0.00 1.15
SYNA 141205C00085000 C 12/05/14 85.0 0.00 0.60
SYNA 141205C00086000 C 12/05/14 86.0 0.00 1.10
SYNA 141205C00087000 C 12/05/14 87.0 0.00 2.45
SYNA 141205C00088000 C 12/05/14 88.0 0.00 1.05
SYNA 141205C00089000 C 12/05/14 89.0 0.00 2.40
SYNA 141205C00090000 C 12/05/14 90.0 0.00 0.50
SYNA 141205C00091000 C 12/05/14 91.0 0.00 1.05
SYNA 141205C00092000 C 12/05/14 92.0 0.00 0.55
SYNA 141205C00093000 C 12/05/14 93.0 0.00 1.05
SYNA 141205P00067000 P 12/05/14 67.0 5.00 7.50
SYNA 141205P00067500 P 12/05/14 67.5 5.40 7.90
SYNA 141205P00068000 P 12/05/14 68.0 5.80 8.30
SYNA 141205P00068500 P 12/05/14 68.5 6.20 8.90
SYNA 141205P00069000 P 12/05/14 69.0 6.60 9.30
SYNA 141205P00069500 P 12/05/14 69.5 7.00 9.60
SYNA 141205P00070000 P 12/05/14 70.0 7.40 10.00
SYNA 141205P00070500 P 12/05/14 70.5 7.90 10.40
SYNA 141205P00071000 P 12/05/14 71.0 8.30 10.80
SYNA 141205P00071500 P 12/05/14 71.5 8.70 11.30
SYNA 141205P00072000 P 12/05/14 72.0 9.20 11.70
SYNA 141205P00072500 P 12/05/14 72.5 9.60 12.10
SYNA 141205P00073000 P 12/05/14 73.0 10.10 12.60
SYNA 141205P00073500 P 12/05/14 73.5 10.50 13.00
SYNA 141205P00074000 P 12/05/14 74.0 11.00 13.50
SYNA 141205P00074500 P 12/05/14 74.5 11.40 13.90
SYNA 141205P00075000 P 12/05/14 75.0 11.90 14.40
SYNA 141205P00076000 P 12/05/14 76.0 12.80 15.60
SYNA 141205P00077000 P 12/05/14 77.0 13.80 16.70
SYNA 141205P00078000 P 12/05/14 78.0 14.70 17.40
SYNA 141205P00079000 P 12/05/14 79.0 15.70 18.30
SYNA 141205P00080000 P 12/05/14 80.0 16.60 19.30
SYNA 141205P00081000 P 12/05/14 81.0 17.60 20.50
SYNA 141205P00082000 P 12/05/14 82.0 18.50 21.40
SYNA 141205P00083000 P 12/05/14 83.0 19.50 22.10
SYNA 141205P00084000 P 12/05/14 84.0 20.50 23.20
SYNA 141205P00085000 P 12/05/14 85.0 21.30 24.20
SYNA 141205P00086000 P 12/05/14 86.0 22.50 25.40
SYNA 141205P00087000 P 12/05/14 87.0 23.40 26.20
SYNA 141205P00088000 P 12/05/14 88.0 24.40 27.20
SYNA 141205P00089000 P 12/05/14 89.0 25.40 28.40
SYNA 141205P00090000 P 12/05/14 90.0 26.40 29.20
SYNA 141205P00091000 P 12/05/14 91.0 27.40 30.20
SYNA 141205P00092000 P 12/05/14 92.0 28.10 31.30
SYNA 141205P00093000 P 12/05/14 93.0 29.50 32.30
SYNA 141220C00030000 C 12/20/14 30.0 31.10 33.70
SYNA 141220C00035000 C 12/20/14 35.0 26.20 28.80
SYNA 141220C00040000 C 12/20/14 40.0 21.20 23.90
SYNA 141220C00045000 C 12/20/14 45.0 16.40 18.80
SYNA 141220C00050000 C 12/20/14 50.0 11.90 14.20
SYNA 141220C00055000 C 12/20/14 55.0 7.90 9.70
SYNA 141220C00060000 C 12/20/14 60.0 5.10 7.20
SYNA 141220C00065000 C 12/20/14 65.0 2.85 3.30
SYNA 141220C00070000 C 12/20/14 70.0 1.40 1.75
SYNA 141220C00075000 C 12/20/14 75.0 0.65 0.90
SYNA 141220C00080000 C 12/20/14 80.0 0.25 0.45
SYNA 141220C00085000 C 12/20/14 85.0 0.05 0.60
SYNA 141220C00090000 C 12/20/14 90.0 0.00 0.15
SYNA 141220C00095000 C 12/20/14 95.0 0.00 0.50
SYNA 141220C00100000 C 12/20/14 100.0 0.00 0.30
SYNA 141220C00105000 C 12/20/14 105.0 0.00 0.45
SYNA 141220C00110000 C 12/20/14 110.0 0.00 0.45
SYNA 141220C00115000 C 12/20/14 115.0 0.00 0.45
SYNA 141220C00120000 C 12/20/14 120.0 0.00 0.40
SYNA 141220C00125000 C 12/20/14 125.0 0.00 0.40
SYNA 141220C00130000 C 12/20/14 130.0 0.00 0.40
SYNA 141220C00135000 C 12/20/14 135.0 0.00 0.40
SYNA 141220P00030000 P 12/20/14 30.0 0.00 0.55
SYNA 141220P00035000 P 12/20/14 35.0 0.00 0.60
SYNA 141220P00040000 P 12/20/14 40.0 0.00 0.65
SYNA 141220P00045000 P 12/20/14 45.0 0.15 0.50
SYNA 141220P00050000 P 12/20/14 50.0 0.35 0.70
SYNA 141220P00055000 P 12/20/14 55.0 1.35 1.50
SYNA 141220P00060000 P 12/20/14 60.0 2.90 3.20
SYNA 141220P00065000 P 12/20/14 65.0 5.30 6.10
SYNA 141220P00070000 P 12/20/14 70.0 8.50 9.30
SYNA 141220P00075000 P 12/20/14 75.0 12.10 14.50
SYNA 141220P00080000 P 12/20/14 80.0 16.80 19.20
SYNA 141220P00085000 P 12/20/14 85.0 21.60 24.00
SYNA 141220P00090000 P 12/20/14 90.0 26.50 29.00
SYNA 141220P00095000 P 12/20/14 95.0 31.50 34.00
SYNA 141220P00100000 P 12/20/14 100.0 36.50 39.20
SYNA 141220P00105000 P 12/20/14 105.0 41.50 44.20
SYNA 141220P00110000 P 12/20/14 110.0 46.50 49.20
SYNA 141220P00115000 P 12/20/14 115.0 51.40 54.20
SYNA 141220P00120000 P 12/20/14 120.0 56.50 59.40
SYNA 141220P00125000 P 12/20/14 125.0 61.20 64.10
SYNA 141220P00130000 P 12/20/14 130.0 66.00 69.20
SYNA 141220P00135000 P 12/20/14 135.0 71.30 74.60
SYNA 150117C00020000 C 01/17/15 20.0 40.50 43.70
SYNA 150117C00023000 C 01/17/15 23.0 37.80 40.70
SYNA 150117C00025000 C 01/17/15 25.0 36.10 38.80
SYNA 150117C00028000 C 01/17/15 28.0 32.70 35.80
SYNA 150117C00030000 C 01/17/15 30.0 31.10 33.80
SYNA 150117C00033000 C 01/17/15 33.0 28.20 30.60
SYNA 150117C00035000 C 01/17/15 35.0 26.30 28.90
SYNA 150117C00037000 C 01/17/15 37.0 24.20 26.90
SYNA 150117C00040000 C 01/17/15 40.0 21.30 23.80
SYNA 150117C00042000 C 01/17/15 42.0 19.40 22.10
SYNA 150117C00045000 C 01/17/15 45.0 16.70 19.10
SYNA 150117C00047000 C 01/17/15 47.0 14.90 17.50
SYNA 150117C00050000 C 01/17/15 50.0 12.30 14.80
SYNA 150117C00055000 C 01/17/15 55.0 8.60 10.20
SYNA 150117C00060000 C 01/17/15 60.0 5.90 6.60
SYNA 150117C00065000 C 01/17/15 65.0 3.70 4.30
SYNA 150117C00070000 C 01/17/15 70.0 2.15 2.50
SYNA 150117C00075000 C 01/17/15 75.0 1.15 1.50
SYNA 150117C00080000 C 01/17/15 80.0 0.55 1.35
SYNA 150117C00085000 C 01/17/15 85.0 0.30 0.50
SYNA 150117C00090000 C 01/17/15 90.0 0.15 0.35
SYNA 150117C00095000 C 01/17/15 95.0 0.10 0.40
SYNA 150117C00100000 C 01/17/15 100.0 0.00 0.20
SYNA 150117C00105000 C 01/17/15 105.0 0.00 0.50
SYNA 150117C00110000 C 01/17/15 110.0 0.00 0.75
SYNA 150117C00115000 C 01/17/15 115.0 0.05 0.65
SYNA 150117C00120000 C 01/17/15 120.0 0.00 0.50
SYNA 150117C00125000 C 01/17/15 125.0 0.00 0.50
SYNA 150117C00130000 C 01/17/15 130.0 0.00 0.50
SYNA 150117C00135000 C 01/17/15 135.0 0.00 0.50
SYNA 150117P00020000 P 01/17/15 20.0 0.00 0.70
SYNA 150117P00023000 P 01/17/15 23.0 0.00 0.25
SYNA 150117P00025000 P 01/17/15 25.0 0.00 0.50
SYNA 150117P00028000 P 01/17/15 28.0 0.00 0.30
SYNA 150117P00030000 P 01/17/15 30.0 0.00 0.30
SYNA 150117P00033000 P 01/17/15 33.0 0.00 0.85
SYNA 150117P00035000 P 01/17/15 35.0 0.00 0.80
SYNA 150117P00037000 P 01/17/15 37.0 0.00 0.65
SYNA 150117P00040000 P 01/17/15 40.0 0.00 0.65
SYNA 150117P00042000 P 01/17/15 42.0 0.00 0.85
SYNA 150117P00045000 P 01/17/15 45.0 0.00 1.35
SYNA 150117P00047000 P 01/17/15 47.0 0.60 0.85
SYNA 150117P00050000 P 01/17/15 50.0 0.25 1.25
SYNA 150117P00055000 P 01/17/15 55.0 2.10 2.35
SYNA 150117P00060000 P 01/17/15 60.0 2.85 4.20
SYNA 150117P00065000 P 01/17/15 65.0 6.00 6.80
SYNA 150117P00070000 P 01/17/15 70.0 9.60 10.30
SYNA 150117P00075000 P 01/17/15 75.0 13.30 14.30
SYNA 150117P00080000 P 01/17/15 80.0 17.10 19.50
SYNA 150117P00085000 P 01/17/15 85.0 21.70 24.30
SYNA 150117P00090000 P 01/17/15 90.0 26.70 29.10
SYNA 150117P00095000 P 01/17/15 95.0 31.60 34.10
SYNA 150117P00100000 P 01/17/15 100.0 36.60 39.00
SYNA 150117P00105000 P 01/17/15 105.0 41.50 44.40
SYNA 150117P00110000 P 01/17/15 110.0 46.50 49.10
SYNA 150117P00115000 P 01/17/15 115.0 51.50 54.00
SYNA 150117P00120000 P 01/17/15 120.0 56.50 59.20
SYNA 150117P00125000 P 01/17/15 125.0 61.50 64.20
SYNA 150117P00130000 P 01/17/15 130.0 66.40 69.00
SYNA 150117P00135000 P 01/17/15 135.0 71.30 74.30
SYNA 150320C00035000 C 03/20/15 35.0 26.40 29.10
SYNA 150320C00040000 C 03/20/15 40.0 21.70 24.40
SYNA 150320C00045000 C 03/20/15 45.0 17.50 20.10
SYNA 150320C00050000 C 03/20/15 50.0 13.60 15.90
SYNA 150320C00055000 C 03/20/15 55.0 10.10 12.50
SYNA 150320C00060000 C 03/20/15 60.0 7.70 8.70
SYNA 150320C00065000 C 03/20/15 65.0 5.40 6.40
SYNA 150320C00070000 C 03/20/15 70.0 3.80 4.60
SYNA 150320C00075000 C 03/20/15 75.0 2.55 4.20
SYNA 150320C00080000 C 03/20/15 80.0 1.65 3.30
SYNA 150320C00085000 C 03/20/15 85.0 1.25 1.60
SYNA 150320C00090000 C 03/20/15 90.0 0.05 2.60
SYNA 150320C00095000 C 03/20/15 95.0 0.05 2.70
SYNA 150320C00100000 C 03/20/15 100.0 0.05 1.40
SYNA 150320C00105000 C 03/20/15 105.0 0.00 1.90
SYNA 150320C00110000 C 03/20/15 110.0 0.00 1.15
SYNA 150320C00115000 C 03/20/15 115.0 0.00 0.75
SYNA 150320C00120000 C 03/20/15 120.0 0.00 0.75
SYNA 150320C00125000 C 03/20/15 125.0 0.00 1.75
SYNA 150320P00035000 P 03/20/15 35.0 0.00 0.80
SYNA 150320P00040000 P 03/20/15 40.0 0.25 0.70
SYNA 150320P00045000 P 03/20/15 45.0 0.15 1.45
SYNA 150320P00050000 P 03/20/15 50.0 0.85 2.35
SYNA 150320P00055000 P 03/20/15 55.0 2.95 3.70
SYNA 150320P00060000 P 03/20/15 60.0 4.20 5.60
SYNA 150320P00065000 P 03/20/15 65.0 7.80 9.00
SYNA 150320P00070000 P 03/20/15 70.0 11.00 12.70
SYNA 150320P00075000 P 03/20/15 75.0 13.80 16.40
SYNA 150320P00080000 P 03/20/15 80.0 18.00 20.70
SYNA 150320P00085000 P 03/20/15 85.0 22.50 25.20
SYNA 150320P00090000 P 03/20/15 90.0 27.10 29.70
SYNA 150320P00095000 P 03/20/15 95.0 31.80 34.40
SYNA 150320P00100000 P 03/20/15 100.0 36.70 39.30
SYNA 150320P00105000 P 03/20/15 105.0 41.70 44.50
SYNA 150320P00110000 P 03/20/15 110.0 46.50 49.30
SYNA 150320P00115000 P 03/20/15 115.0 51.50 54.30
SYNA 150320P00120000 P 03/20/15 120.0 55.80 59.10
SYNA 150320P00125000 P 03/20/15 125.0 61.10 64.50
SYNA 150619C00035000 C 06/19/15 35.0 27.00 29.80
SYNA 150619C00040000 C 06/19/15 40.0 22.80 25.30
SYNA 150619C00045000 C 06/19/15 45.0 18.70 21.30
SYNA 150619C00050000 C 06/19/15 50.0 14.90 17.30
SYNA 150619C00055000 C 06/19/15 55.0 11.70 14.10
SYNA 150619C00060000 C 06/19/15 60.0 9.80 11.80
SYNA 150619C00065000 C 06/19/15 65.0 7.40 9.70
SYNA 150619C00070000 C 06/19/15 70.0 5.60 8.00
SYNA 150619C00075000 C 06/19/15 75.0 4.30 6.80
SYNA 150619C00080000 C 06/19/15 80.0 2.90 5.90
SYNA 150619C00085000 C 06/19/15 85.0 1.90 5.10
SYNA 150619C00090000 C 06/19/15 90.0 1.85 4.80
SYNA 150619C00095000 C 06/19/15 95.0 0.40 4.80
SYNA 150619C00100000 C 06/19/15 100.0 0.15 4.80
SYNA 150619C00105000 C 06/19/15 105.0 0.05 4.80
SYNA 150619C00110000 C 06/19/15 110.0 0.05 4.60
SYNA 150619P00035000 P 06/19/15 35.0 0.00 4.60
SYNA 150619P00040000 P 06/19/15 40.0 0.05 2.15
SYNA 150619P00045000 P 06/19/15 45.0 0.15 4.50
SYNA 150619P00050000 P 06/19/15 50.0 1.10 4.40
SYNA 150619P00055000 P 06/19/15 55.0 3.40 5.50
SYNA 150619P00060000 P 06/19/15 60.0 7.00 7.50
SYNA 150619P00065000 P 06/19/15 65.0 8.50 10.70
SYNA 150619P00070000 P 06/19/15 70.0 11.70 14.10
SYNA 150619P00075000 P 06/19/15 75.0 15.40 18.00
SYNA 150619P00080000 P 06/19/15 80.0 19.40 22.00
SYNA 150619P00085000 P 06/19/15 85.0 23.80 26.20
SYNA 150619P00090000 P 06/19/15 90.0 28.10 30.80
SYNA 150619P00095000 P 06/19/15 95.0 32.90 35.30
SYNA 150619P00100000 P 06/19/15 100.0 37.50 40.10
SYNA 150619P00105000 P 06/19/15 105.0 42.40 44.70
SYNA 150619P00110000 P 06/19/15 110.0 47.00 49.90
SYNA 160115C00025000 C 01/15/16 25.0 36.60 39.80
SYNA 160115C00028000 C 01/15/16 28.0 33.90 37.00
SYNA 160115C00030000 C 01/15/16 30.0 32.10 35.20
SYNA 160115C00033000 C 01/15/16 33.0 29.40 32.60
SYNA 160115C00035000 C 01/15/16 35.0 28.10 30.90
SYNA 160115C00038000 C 01/15/16 38.0 25.60 28.90
SYNA 160115C00040000 C 01/15/16 40.0 24.40 27.40
SYNA 160115C00042000 C 01/15/16 42.0 22.50 26.30
SYNA 160115C00045000 C 01/15/16 45.0 20.60 23.80
SYNA 160115C00047000 C 01/15/16 47.0 19.40 22.50
SYNA 160115C00050000 C 01/15/16 50.0 17.50 20.50
SYNA 160115C00055000 C 01/15/16 55.0 14.60 17.90
SYNA 160115C00060000 C 01/15/16 60.0 12.60 14.30
SYNA 160115C00065000 C 01/15/16 65.0 10.60 12.20
SYNA 160115C00070000 C 01/15/16 70.0 8.80 10.00
SYNA 160115C00075000 C 01/15/16 75.0 7.10 10.20
SYNA 160115C00080000 C 01/15/16 80.0 6.10 7.50
SYNA 160115C00085000 C 01/15/16 85.0 5.20 6.30
SYNA 160115C00090000 C 01/15/16 90.0 4.20 5.40
SYNA 160115C00095000 C 01/15/16 95.0 2.60 6.10
SYNA 160115C00100000 C 01/15/16 100.0 1.90 5.70
SYNA 160115C00105000 C 01/15/16 105.0 1.30 5.20
SYNA 160115C00110000 C 01/15/16 110.0 0.80 5.00
SYNA 160115C00115000 C 01/15/16 115.0 0.40 4.90
SYNA 160115C00120000 C 01/15/16 120.0 0.10 4.90
SYNA 160115C00125000 C 01/15/16 125.0 0.05 4.50
SYNA 160115C00130000 C 01/15/16 130.0 0.05 5.00
SYNA 160115C00135000 C 01/15/16 135.0 0.05 5.00
SYNA 160115P00025000 P 01/15/16 25.0 0.00 1.90
SYNA 160115P00028000 P 01/15/16 28.0 0.05 5.00
SYNA 160115P00030000 P 01/15/16 30.0 0.05 2.60
SYNA 160115P00033000 P 01/15/16 33.0 0.05 5.00
SYNA 160115P00035000 P 01/15/16 35.0 0.05 5.00
SYNA 160115P00038000 P 01/15/16 38.0 0.05 4.90
SYNA 160115P00040000 P 01/15/16 40.0 0.50 4.90
SYNA 160115P00042000 P 01/15/16 42.0 0.90 3.50
SYNA 160115P00045000 P 01/15/16 45.0 2.00 4.60
SYNA 160115P00047000 P 01/15/16 47.0 2.60 6.60
SYNA 160115P00050000 P 01/15/16 50.0 3.80 7.60
SYNA 160115P00055000 P 01/15/16 55.0 6.00 8.50
SYNA 160115P00060000 P 01/15/16 60.0 9.10 11.30
SYNA 160115P00065000 P 01/15/16 65.0 12.60 14.00
SYNA 160115P00070000 P 01/15/16 70.0 15.80 17.50
SYNA 160115P00075000 P 01/15/16 75.0 19.20 20.80
SYNA 160115P00080000 P 01/15/16 80.0 23.10 24.70
SYNA 160115P00085000 P 01/15/16 85.0 25.80 28.70
SYNA 160115P00090000 P 01/15/16 90.0 30.00 32.90
SYNA 160115P00095000 P 01/15/16 95.0 34.30 37.10
SYNA 160115P00100000 P 01/15/16 100.0 38.80 41.90
SYNA 160115P00105000 P 01/15/16 105.0 43.30 46.40
SYNA 160115P00110000 P 01/15/16 110.0 47.90 50.70
SYNA 160115P00115000 P 01/15/16 115.0 52.50 55.90
SYNA 160115P00120000 P 01/15/16 120.0 57.30 60.10
SYNA 160115P00125000 P 01/15/16 125.0 62.00 64.90
SYNA 160115P00130000 P 01/15/16 130.0 67.00 69.80
SYNA 160115P00135000 P 01/15/16 135.0 71.70 74.70

OPRA data is delayed 15 minutes.