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 Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 170428C00030000 C 04/28/17 30.0 18.50 23.20
SYNA 170428C00035000 C 04/28/17 35.0 13.80 18.20
SYNA 170428C00040000 C 04/28/17 40.0 8.50 13.30
SYNA 170428C00041000 C 04/28/17 41.0 8.70 11.30
SYNA 170428C00042000 C 04/28/17 42.0 7.80 10.90
SYNA 170428C00043000 C 04/28/17 43.0 7.60 9.40
SYNA 170428C00043500 C 04/28/17 43.5 7.40 7.90
SYNA 170428C00044000 C 04/28/17 44.0 7.00 7.50
SYNA 170428C00044500 C 04/28/17 44.5 6.10 7.10
SYNA 170428C00045000 C 04/28/17 45.0 6.10 6.60
SYNA 170428C00045500 C 04/28/17 45.5 5.70 6.20
SYNA 170428C00046000 C 04/28/17 46.0 5.30 5.80
SYNA 170428C00046500 C 04/28/17 46.5 4.80 5.80
SYNA 170428C00047000 C 04/28/17 47.0 4.60 5.10
SYNA 170428C00047500 C 04/28/17 47.5 4.20 4.70
SYNA 170428C00048000 C 04/28/17 48.0 3.90 4.40
SYNA 170428C00048500 C 04/28/17 48.5 3.60 4.00
SYNA 170428C00049000 C 04/28/17 49.0 3.30 3.70
SYNA 170428C00049500 C 04/28/17 49.5 3.00 3.40
SYNA 170428C00050000 C 04/28/17 50.0 2.65 3.10
SYNA 170428C00050500 C 04/28/17 50.5 2.40 2.80
SYNA 170428C00051000 C 04/28/17 51.0 2.20 2.55
SYNA 170428C00051500 C 04/28/17 51.5 2.00 2.35
SYNA 170428C00052000 C 04/28/17 52.0 1.80 2.05
SYNA 170428C00052500 C 04/28/17 52.5 1.60 1.95
SYNA 170428C00053000 C 04/28/17 53.0 1.40 2.00
SYNA 170428C00053500 C 04/28/17 53.5 1.25 1.85
SYNA 170428C00054000 C 04/28/17 54.0 1.10 1.70
SYNA 170428C00054500 C 04/28/17 54.5 0.95 1.55
SYNA 170428C00055000 C 04/28/17 55.0 0.85 1.40
SYNA 170428C00055500 C 04/28/17 55.5 0.70 1.30
SYNA 170428C00056000 C 04/28/17 56.0 0.65 1.20
SYNA 170428C00056500 C 04/28/17 56.5 0.55 1.10
SYNA 170428C00057000 C 04/28/17 57.0 0.50 1.00
SYNA 170428C00057500 C 04/28/17 57.5 0.40 0.95
SYNA 170428C00058000 C 04/28/17 58.0 0.35 0.85
SYNA 170428C00058500 C 04/28/17 58.5 0.30 0.85
SYNA 170428C00059000 C 04/28/17 59.0 0.25 0.65
SYNA 170428C00059500 C 04/28/17 59.5 0.20 0.60
SYNA 170428C00060000 C 04/28/17 60.0 0.15 0.55
SYNA 170428C00060500 C 04/28/17 60.5 0.15 0.55
SYNA 170428C00061000 C 04/28/17 61.0 0.10 0.55
SYNA 170428C00061500 C 04/28/17 61.5 0.10 0.65
SYNA 170428C00062000 C 04/28/17 62.0 0.05 0.50
SYNA 170428C00062500 C 04/28/17 62.5 0.05 0.60
SYNA 170428C00063000 C 04/28/17 63.0 0.05 0.25
SYNA 170428C00063500 C 04/28/17 63.5 0.00 0.25
SYNA 170428C00064000 C 04/28/17 64.0 0.00 0.25
SYNA 170428C00064500 C 04/28/17 64.5 0.00 0.25
SYNA 170428C00065000 C 04/28/17 65.0 0.00 0.25
SYNA 170428C00065500 C 04/28/17 65.5 0.00 0.25
SYNA 170428C00066000 C 04/28/17 66.0 0.00 0.20
SYNA 170428C00066500 C 04/28/17 66.5 0.00 0.25
SYNA 170428C00067000 C 04/28/17 67.0 0.00 0.15
SYNA 170428C00070000 C 04/28/17 70.0 0.00 2.05
SYNA 170428C00075000 C 04/28/17 75.0 0.00 1.25
SYNA 170428P00030000 P 04/28/17 30.0 0.00 0.60
SYNA 170428P00035000 P 04/28/17 35.0 0.00 0.25
SYNA 170428P00040000 P 04/28/17 40.0 0.00 0.25
SYNA 170428P00041000 P 04/28/17 41.0 0.00 0.20
SYNA 170428P00042000 P 04/28/17 42.0 0.00 0.65
SYNA 170428P00043000 P 04/28/17 43.0 0.20 0.75
SYNA 170428P00043500 P 04/28/17 43.5 0.25 0.45
SYNA 170428P00044000 P 04/28/17 44.0 0.30 0.55
SYNA 170428P00044500 P 04/28/17 44.5 0.40 0.60
SYNA 170428P00045000 P 04/28/17 45.0 0.45 0.70
SYNA 170428P00045500 P 04/28/17 45.5 0.55 0.80
SYNA 170428P00046000 P 04/28/17 46.0 0.65 0.90
SYNA 170428P00046500 P 04/28/17 46.5 0.75 1.95
SYNA 170428P00047000 P 04/28/17 47.0 0.90 1.55
SYNA 170428P00047500 P 04/28/17 47.5 1.00 1.80
SYNA 170428P00048000 P 04/28/17 48.0 1.15 1.70
SYNA 170428P00048500 P 04/28/17 48.5 1.35 1.65
SYNA 170428P00049000 P 04/28/17 49.0 1.50 1.85
SYNA 170428P00049500 P 04/28/17 49.5 1.70 2.45
SYNA 170428P00050000 P 04/28/17 50.0 1.95 2.70
SYNA 170428P00050500 P 04/28/17 50.5 2.15 2.55
SYNA 170428P00051000 P 04/28/17 51.0 2.40 2.80
SYNA 170428P00051500 P 04/28/17 51.5 2.65 3.10
SYNA 170428P00052000 P 04/28/17 52.0 2.95 3.40
SYNA 170428P00052500 P 04/28/17 52.5 3.20 3.70
SYNA 170428P00053000 P 04/28/17 53.0 3.50 4.00
SYNA 170428P00053500 P 04/28/17 53.5 3.90 4.40
SYNA 170428P00054000 P 04/28/17 54.0 4.20 4.70
SYNA 170428P00054500 P 04/28/17 54.5 4.60 5.30
SYNA 170428P00055000 P 04/28/17 55.0 4.90 5.50
SYNA 170428P00055500 P 04/28/17 55.5 5.30 5.90
SYNA 170428P00056000 P 04/28/17 56.0 5.70 6.30
SYNA 170428P00056500 P 04/28/17 56.5 6.10 6.70
SYNA 170428P00057000 P 04/28/17 57.0 6.50 7.30
SYNA 170428P00057500 P 04/28/17 57.5 6.90 7.80
SYNA 170428P00058000 P 04/28/17 58.0 7.40 8.00
SYNA 170428P00058500 P 04/28/17 58.5 7.80 8.60
SYNA 170428P00059000 P 04/28/17 59.0 8.30 8.90
SYNA 170428P00059500 P 04/28/17 59.5 8.80 9.60
SYNA 170428P00060000 P 04/28/17 60.0 9.00 10.60
SYNA 170428P00060500 P 04/28/17 60.5 9.40 11.90
SYNA 170428P00061000 P 04/28/17 61.0 9.90 11.70
SYNA 170428P00061500 P 04/28/17 61.5 9.70 13.00
SYNA 170428P00062000 P 04/28/17 62.0 10.90 12.60
SYNA 170428P00062500 P 04/28/17 62.5 10.60 14.20
SYNA 170428P00063000 P 04/28/17 63.0 10.30 14.80
SYNA 170428P00063500 P 04/28/17 63.5 10.60 15.20
SYNA 170428P00064000 P 04/28/17 64.0 11.10 15.60
SYNA 170428P00064500 P 04/28/17 64.5 11.60 16.20
SYNA 170428P00065000 P 04/28/17 65.0 12.10 16.60
SYNA 170428P00065500 P 04/28/17 65.5 12.60 17.20
SYNA 170428P00066000 P 04/28/17 66.0 13.20 17.60
SYNA 170428P00066500 P 04/28/17 66.5 13.80 18.20
SYNA 170428P00067000 P 04/28/17 67.0 14.10 18.60
SYNA 170428P00070000 P 04/28/17 70.0 17.40 21.60
SYNA 170428P00075000 P 04/28/17 75.0 22.10 26.60
SYNA 170505C00030000 C 05/05/17 30.0 18.50 23.00
SYNA 170505C00035000 C 05/05/17 35.0 13.70 18.10
SYNA 170505C00040000 C 05/05/17 40.0 8.60 13.40
SYNA 170505C00041500 C 05/05/17 41.5 8.50 10.40
SYNA 170505C00042000 C 05/05/17 42.0 8.10 10.50
SYNA 170505C00042500 C 05/05/17 42.5 8.20 9.60
SYNA 170505C00043000 C 05/05/17 43.0 7.80 8.50
SYNA 170505C00043500 C 05/05/17 43.5 7.50 8.00
SYNA 170505C00044000 C 05/05/17 44.0 7.10 7.60
SYNA 170505C00044500 C 05/05/17 44.5 6.70 7.20
SYNA 170505C00045000 C 05/05/17 45.0 6.30 6.80
SYNA 170505C00045500 C 05/05/17 45.5 5.90 6.40
SYNA 170505C00046000 C 05/05/17 46.0 5.50 6.00
SYNA 170505C00046500 C 05/05/17 46.5 5.10 5.60
SYNA 170505C00047000 C 05/05/17 47.0 4.80 5.80
SYNA 170505C00047500 C 05/05/17 47.5 4.40 4.90
SYNA 170505C00048000 C 05/05/17 48.0 4.10 4.50
SYNA 170505C00048500 C 05/05/17 48.5 3.80 4.20
SYNA 170505C00049000 C 05/05/17 49.0 3.40 3.90
SYNA 170505C00049500 C 05/05/17 49.5 3.20 3.60
SYNA 170505C00050000 C 05/05/17 50.0 2.90 3.30
SYNA 170505C00050500 C 05/05/17 50.5 2.65 3.00
SYNA 170505C00051000 C 05/05/17 51.0 2.40 2.75
SYNA 170505C00051500 C 05/05/17 51.5 2.20 2.55
SYNA 170505C00052000 C 05/05/17 52.0 1.95 2.30
SYNA 170505C00052500 C 05/05/17 52.5 1.75 2.60
SYNA 170505C00053000 C 05/05/17 53.0 1.60 1.95
SYNA 170505C00053500 C 05/05/17 53.5 1.40 1.75
SYNA 170505C00054000 C 05/05/17 54.0 1.25 1.60
SYNA 170505C00054500 C 05/05/17 54.5 1.10 1.45
SYNA 170505C00055000 C 05/05/17 55.0 0.95 1.75
SYNA 170505C00055500 C 05/05/17 55.5 0.85 1.60
SYNA 170505C00056000 C 05/05/17 56.0 0.80 1.50
SYNA 170505C00056500 C 05/05/17 56.5 0.70 1.40
SYNA 170505C00057000 C 05/05/17 57.0 0.60 1.30
SYNA 170505C00057500 C 05/05/17 57.5 0.50 1.15
SYNA 170505C00058000 C 05/05/17 58.0 0.45 1.10
SYNA 170505C00058500 C 05/05/17 58.5 0.40 1.00
SYNA 170505C00059000 C 05/05/17 59.0 0.35 0.95
SYNA 170505C00059500 C 05/05/17 59.5 0.30 0.90
SYNA 170505C00060000 C 05/05/17 60.0 0.25 0.85
SYNA 170505C00060500 C 05/05/17 60.5 0.20 0.80
SYNA 170505C00061000 C 05/05/17 61.0 0.15 0.60
SYNA 170505C00061500 C 05/05/17 61.5 0.15 0.55
SYNA 170505C00062000 C 05/05/17 62.0 0.10 0.55
SYNA 170505C00062500 C 05/05/17 62.5 0.10 0.50
SYNA 170505C00063000 C 05/05/17 63.0 0.05 0.65
SYNA 170505C00063500 C 05/05/17 63.5 0.05 0.65
SYNA 170505C00065000 C 05/05/17 65.0 0.00 0.25
SYNA 170505P00030000 P 05/05/17 30.0 0.00 0.70
SYNA 170505P00035000 P 05/05/17 35.0 0.00 0.20
SYNA 170505P00040000 P 05/05/17 40.0 0.00 0.60
SYNA 170505P00041500 P 05/05/17 41.5 0.15 0.70
SYNA 170505P00042000 P 05/05/17 42.0 0.20 0.75
SYNA 170505P00042500 P 05/05/17 42.5 0.25 0.75
SYNA 170505P00043000 P 05/05/17 43.0 0.30 0.50
SYNA 170505P00043500 P 05/05/17 43.5 0.35 0.60
SYNA 170505P00044000 P 05/05/17 44.0 0.45 0.65
SYNA 170505P00044500 P 05/05/17 44.5 0.50 0.75
SYNA 170505P00045000 P 05/05/17 45.0 0.60 0.85
SYNA 170505P00045500 P 05/05/17 45.5 0.70 0.95
SYNA 170505P00046000 P 05/05/17 46.0 0.80 1.05
SYNA 170505P00046500 P 05/05/17 46.5 0.90 1.20
SYNA 170505P00047000 P 05/05/17 47.0 1.05 1.35
SYNA 170505P00047500 P 05/05/17 47.5 1.15 1.50
SYNA 170505P00048000 P 05/05/17 48.0 1.35 1.65
SYNA 170505P00048500 P 05/05/17 48.5 1.50 1.85
SYNA 170505P00049000 P 05/05/17 49.0 1.70 2.05
SYNA 170505P00049500 P 05/05/17 49.5 1.90 2.25
SYNA 170505P00050000 P 05/05/17 50.0 2.10 2.50
SYNA 170505P00050500 P 05/05/17 50.5 2.35 2.75
SYNA 170505P00051000 P 05/05/17 51.0 2.60 3.00
SYNA 170505P00051500 P 05/05/17 51.5 2.85 3.30
SYNA 170505P00052000 P 05/05/17 52.0 3.10 3.60
SYNA 170505P00052500 P 05/05/17 52.5 3.40 3.90
SYNA 170505P00053000 P 05/05/17 53.0 3.70 4.20
SYNA 170505P00053500 P 05/05/17 53.5 4.00 4.50
SYNA 170505P00054000 P 05/05/17 54.0 4.40 4.90
SYNA 170505P00054500 P 05/05/17 54.5 4.70 5.20
SYNA 170505P00055000 P 05/05/17 55.0 5.10 6.00
SYNA 170505P00055500 P 05/05/17 55.5 5.50 6.50
SYNA 170505P00056000 P 05/05/17 56.0 5.80 6.80
SYNA 170505P00056500 P 05/05/17 56.5 6.20 7.20
SYNA 170505P00057000 P 05/05/17 57.0 6.60 7.60
SYNA 170505P00057500 P 05/05/17 57.5 6.60 8.00
SYNA 170505P00058000 P 05/05/17 58.0 7.50 8.10
SYNA 170505P00058500 P 05/05/17 58.5 7.90 8.90
SYNA 170505P00059000 P 05/05/17 59.0 8.30 9.00
SYNA 170505P00059500 P 05/05/17 59.5 8.80 9.40
SYNA 170505P00060000 P 05/05/17 60.0 9.30 9.90
SYNA 170505P00060500 P 05/05/17 60.5 9.30 10.60
SYNA 170505P00061000 P 05/05/17 61.0 9.30 11.70
SYNA 170505P00061500 P 05/05/17 61.5 10.40 13.00
SYNA 170505P00062000 P 05/05/17 62.0 10.10 13.80
SYNA 170505P00062500 P 05/05/17 62.5 10.60 14.00
SYNA 170505P00063000 P 05/05/17 63.0 10.60 14.80
SYNA 170505P00063500 P 05/05/17 63.5 10.60 15.00
SYNA 170505P00065000 P 05/05/17 65.0 12.10 16.60
SYNA 170512C00035000 C 05/12/17 35.0 13.60 18.10
SYNA 170512C00040000 C 05/12/17 40.0 8.60 13.30
SYNA 170512C00042000 C 05/12/17 42.0 8.00 10.10
SYNA 170512C00042500 C 05/12/17 42.5 8.50 9.00
SYNA 170512C00043000 C 05/12/17 43.0 8.10 8.60
SYNA 170512C00043500 C 05/12/17 43.5 7.60 8.20
SYNA 170512C00044000 C 05/12/17 44.0 7.20 8.30
SYNA 170512C00044500 C 05/12/17 44.5 6.80 7.30
SYNA 170512C00045000 C 05/12/17 45.0 6.40 6.90
SYNA 170512C00045500 C 05/12/17 45.5 6.00 7.10
SYNA 170512C00046000 C 05/12/17 46.0 5.60 6.70
SYNA 170512C00046500 C 05/12/17 46.5 5.30 5.80
SYNA 170512C00047000 C 05/12/17 47.0 4.90 6.00
SYNA 170512C00047500 C 05/12/17 47.5 4.60 5.10
SYNA 170512C00048000 C 05/12/17 48.0 4.30 4.70
SYNA 170512C00048500 C 05/12/17 48.5 3.90 4.40
SYNA 170512C00049000 C 05/12/17 49.0 3.60 4.10
SYNA 170512C00049500 C 05/12/17 49.5 3.30 3.80
SYNA 170512C00050000 C 05/12/17 50.0 3.10 3.50
SYNA 170512C00050500 C 05/12/17 50.5 2.80 3.20
SYNA 170512C00051000 C 05/12/17 51.0 2.60 2.95
SYNA 170512C00051500 C 05/12/17 51.5 2.35 2.75
SYNA 170512C00052000 C 05/12/17 52.0 2.15 2.50
SYNA 170512C00052500 C 05/12/17 52.5 1.95 2.30
SYNA 170512C00053000 C 05/12/17 53.0 1.75 2.10
SYNA 170512C00053500 C 05/12/17 53.5 1.60 1.95
SYNA 170512C00054000 C 05/12/17 54.0 1.40 2.25
SYNA 170512C00054500 C 05/12/17 54.5 1.25 2.10
SYNA 170512C00055000 C 05/12/17 55.0 1.15 1.50
SYNA 170512C00055500 C 05/12/17 55.5 1.05 1.35
SYNA 170512C00056000 C 05/12/17 56.0 0.90 1.65
SYNA 170512C00056500 C 05/12/17 56.5 0.80 1.45
SYNA 170512C00057000 C 05/12/17 57.0 0.70 1.35
SYNA 170512C00057500 C 05/12/17 57.5 0.65 1.25
SYNA 170512C00058000 C 05/12/17 58.0 0.55 1.25
SYNA 170512C00058500 C 05/12/17 58.5 0.50 1.15
SYNA 170512C00059000 C 05/12/17 59.0 0.40 1.00
SYNA 170512C00059500 C 05/12/17 59.5 0.35 1.00
SYNA 170512C00060000 C 05/12/17 60.0 0.30 0.95
SYNA 170512C00060500 C 05/12/17 60.5 0.25 0.90
SYNA 170512C00061000 C 05/12/17 61.0 0.25 0.65
SYNA 170512C00061500 C 05/12/17 61.5 0.20 0.65
SYNA 170512C00062000 C 05/12/17 62.0 0.15 0.60
SYNA 170512C00062500 C 05/12/17 62.5 0.15 0.55
SYNA 170512C00063000 C 05/12/17 63.0 0.10 0.55
SYNA 170512C00063500 C 05/12/17 63.5 0.10 0.75
SYNA 170512C00065000 C 05/12/17 65.0 0.05 0.50
SYNA 170512P00035000 P 05/12/17 35.0 0.00 0.25
SYNA 170512P00040000 P 05/12/17 40.0 0.15 0.65
SYNA 170512P00042000 P 05/12/17 42.0 0.30 0.85
SYNA 170512P00042500 P 05/12/17 42.5 0.35 0.55
SYNA 170512P00043000 P 05/12/17 43.0 0.40 1.00
SYNA 170512P00043500 P 05/12/17 43.5 0.45 0.70
SYNA 170512P00044000 P 05/12/17 44.0 0.55 0.80
SYNA 170512P00044500 P 05/12/17 44.5 0.60 1.25
SYNA 170512P00045000 P 05/12/17 45.0 0.70 1.40
SYNA 170512P00045500 P 05/12/17 45.5 0.80 1.10
SYNA 170512P00046000 P 05/12/17 46.0 0.95 1.65
SYNA 170512P00046500 P 05/12/17 46.5 1.05 1.35
SYNA 170512P00047000 P 05/12/17 47.0 1.20 1.50
SYNA 170512P00047500 P 05/12/17 47.5 1.35 1.65
SYNA 170512P00048000 P 05/12/17 48.0 1.50 1.85
SYNA 170512P00048500 P 05/12/17 48.5 1.65 2.50
SYNA 170512P00049000 P 05/12/17 49.0 1.85 2.25
SYNA 170512P00049500 P 05/12/17 49.5 2.05 2.45
SYNA 170512P00050000 P 05/12/17 50.0 2.30 2.70
SYNA 170512P00050500 P 05/12/17 50.5 2.50 2.90
SYNA 170512P00051000 P 05/12/17 51.0 2.75 3.20
SYNA 170512P00051500 P 05/12/17 51.5 3.00 3.50
SYNA 170512P00052000 P 05/12/17 52.0 3.30 3.80
SYNA 170512P00052500 P 05/12/17 52.5 3.60 4.10
SYNA 170512P00053000 P 05/12/17 53.0 3.90 4.40
SYNA 170512P00053500 P 05/12/17 53.5 4.20 4.70
SYNA 170512P00054000 P 05/12/17 54.0 4.50 5.00
SYNA 170512P00054500 P 05/12/17 54.5 4.90 5.40
SYNA 170512P00055000 P 05/12/17 55.0 5.20 5.80
SYNA 170512P00055500 P 05/12/17 55.5 5.60 6.20
SYNA 170512P00056000 P 05/12/17 56.0 5.60 7.10
SYNA 170512P00056500 P 05/12/17 56.5 6.40 6.90
SYNA 170512P00057000 P 05/12/17 57.0 6.40 7.90
SYNA 170512P00057500 P 05/12/17 57.5 7.20 8.40
SYNA 170512P00058000 P 05/12/17 58.0 7.60 8.20
SYNA 170512P00058500 P 05/12/17 58.5 8.00 8.90
SYNA 170512P00059000 P 05/12/17 59.0 8.40 9.50
SYNA 170512P00059500 P 05/12/17 59.5 8.90 10.00
SYNA 170512P00060000 P 05/12/17 60.0 9.30 9.90
SYNA 170512P00060500 P 05/12/17 60.5 9.80 10.40
SYNA 170512P00061000 P 05/12/17 61.0 10.30 10.90
SYNA 170512P00061500 P 05/12/17 61.5 9.70 12.30
SYNA 170512P00062000 P 05/12/17 62.0 10.30 12.60
SYNA 170512P00062500 P 05/12/17 62.5 10.70 14.00
SYNA 170512P00063000 P 05/12/17 63.0 11.90 13.70
SYNA 170512P00063500 P 05/12/17 63.5 11.60 14.90
SYNA 170512P00065000 P 05/12/17 65.0 12.10 16.70
SYNA 170519C00030000 C 05/19/17 30.0 19.30 23.10
SYNA 170519C00035000 C 05/19/17 35.0 13.50 18.20
SYNA 170519C00040000 C 05/19/17 40.0 9.60 12.00
SYNA 170519C00045000 C 05/19/17 45.0 6.50 7.50
SYNA 170519C00050000 C 05/19/17 50.0 3.20 3.70
SYNA 170519C00055000 C 05/19/17 55.0 1.35 1.60
SYNA 170519C00060000 C 05/19/17 60.0 0.40 0.50
SYNA 170519C00065000 C 05/19/17 65.0 0.05 0.70
SYNA 170519C00070000 C 05/19/17 70.0 0.00 0.20
SYNA 170519C00075000 C 05/19/17 75.0 0.00 0.40
SYNA 170519P00030000 P 05/19/17 30.0 0.00 0.45
SYNA 170519P00035000 P 05/19/17 35.0 0.00 0.20
SYNA 170519P00040000 P 05/19/17 40.0 0.20 0.70
SYNA 170519P00045000 P 05/19/17 45.0 0.85 1.10
SYNA 170519P00050000 P 05/19/17 50.0 2.45 2.85
SYNA 170519P00055000 P 05/19/17 55.0 5.40 5.80
SYNA 170519P00060000 P 05/19/17 60.0 9.00 10.50
SYNA 170519P00065000 P 05/19/17 65.0 12.10 16.80
SYNA 170519P00070000 P 05/19/17 70.0 17.80 21.70
SYNA 170519P00075000 P 05/19/17 75.0 22.10 26.60
SYNA 170526C00030000 C 05/26/17 30.0 18.50 23.10
SYNA 170526C00035000 C 05/26/17 35.0 13.50 18.00
SYNA 170526C00040000 C 05/26/17 40.0 10.10 12.60
SYNA 170526C00042000 C 05/26/17 42.0 9.10 9.70
SYNA 170526C00042500 C 05/26/17 42.5 8.70 9.60
SYNA 170526C00043000 C 05/26/17 43.0 8.30 8.80
SYNA 170526C00043500 C 05/26/17 43.5 7.90 8.40
SYNA 170526C00044000 C 05/26/17 44.0 7.50 8.00
SYNA 170526C00044500 C 05/26/17 44.5 7.10 7.60
SYNA 170526C00045000 C 05/26/17 45.0 6.70 7.20
SYNA 170526C00045500 C 05/26/17 45.5 6.30 6.80
SYNA 170526C00046000 C 05/26/17 46.0 5.90 7.10
SYNA 170526C00046500 C 05/26/17 46.5 5.60 6.10
SYNA 170526C00047000 C 05/26/17 47.0 5.20 6.30
SYNA 170526C00047500 C 05/26/17 47.5 4.90 5.40
SYNA 170526C00048000 C 05/26/17 48.0 4.60 5.00
SYNA 170526C00048500 C 05/26/17 48.5 4.30 4.70
SYNA 170526C00049000 C 05/26/17 49.0 4.00 4.40
SYNA 170526C00049500 C 05/26/17 49.5 3.70 4.10
SYNA 170526C00050000 C 05/26/17 50.0 3.40 3.90
SYNA 170526C00050500 C 05/26/17 50.5 3.10 3.60
SYNA 170526C00051000 C 05/26/17 51.0 2.95 3.40
SYNA 170526C00051500 C 05/26/17 51.5 2.70 3.10
SYNA 170526C00052000 C 05/26/17 52.0 2.50 2.85
SYNA 170526C00052500 C 05/26/17 52.5 2.30 2.65
SYNA 170526C00053000 C 05/26/17 53.0 2.10 2.45
SYNA 170526C00053500 C 05/26/17 53.5 1.85 2.25
SYNA 170526C00054000 C 05/26/17 54.0 1.75 2.10
SYNA 170526C00054500 C 05/26/17 54.5 1.55 1.90
SYNA 170526C00055000 C 05/26/17 55.0 1.40 1.75
SYNA 170526C00055500 C 05/26/17 55.5 1.25 2.05
SYNA 170526C00056000 C 05/26/17 56.0 1.15 1.50
SYNA 170526C00056500 C 05/26/17 56.5 1.05 1.75
SYNA 170526C00057000 C 05/26/17 57.0 0.95 1.25
SYNA 170526C00057500 C 05/26/17 57.5 0.85 1.15
SYNA 170526C00058000 C 05/26/17 58.0 0.75 1.05
SYNA 170526C00058500 C 05/26/17 58.5 0.70 1.40
SYNA 170526C00059000 C 05/26/17 59.0 0.60 0.90
SYNA 170526C00059500 C 05/26/17 59.5 0.50 1.15
SYNA 170526C00060000 C 05/26/17 60.0 0.45 0.75
SYNA 170526C00060500 C 05/26/17 60.5 0.40 1.05
SYNA 170526C00061000 C 05/26/17 61.0 0.35 0.80
SYNA 170526C00061500 C 05/26/17 61.5 0.35 0.75
SYNA 170526C00062000 C 05/26/17 62.0 0.25 0.70
SYNA 170526C00062500 C 05/26/17 62.5 0.25 0.70
SYNA 170526C00063000 C 05/26/17 63.0 0.20 0.65
SYNA 170526C00063500 C 05/26/17 63.5 0.20 0.65
SYNA 170526C00065000 C 05/26/17 65.0 0.10 0.80
SYNA 170526C00070000 C 05/26/17 70.0 0.00 0.25
SYNA 170526P00030000 P 05/26/17 30.0 0.00 0.20
SYNA 170526P00035000 P 05/26/17 35.0 0.00 0.25
SYNA 170526P00040000 P 05/26/17 40.0 0.25 1.05
SYNA 170526P00042000 P 05/26/17 42.0 0.50 0.70
SYNA 170526P00042500 P 05/26/17 42.5 0.50 0.75
SYNA 170526P00043000 P 05/26/17 43.0 0.55 0.85
SYNA 170526P00043500 P 05/26/17 43.5 0.65 1.30
SYNA 170526P00044000 P 05/26/17 44.0 0.75 1.35
SYNA 170526P00044500 P 05/26/17 44.5 0.85 1.50
SYNA 170526P00045000 P 05/26/17 45.0 0.95 1.25
SYNA 170526P00045500 P 05/26/17 45.5 1.05 1.35
SYNA 170526P00046000 P 05/26/17 46.0 1.15 1.50
SYNA 170526P00046500 P 05/26/17 46.5 1.30 1.65
SYNA 170526P00047000 P 05/26/17 47.0 1.45 1.80
SYNA 170526P00047500 P 05/26/17 47.5 1.60 1.95
SYNA 170526P00048000 P 05/26/17 48.0 1.80 2.15
SYNA 170526P00048500 P 05/26/17 48.5 1.95 2.35
SYNA 170526P00049000 P 05/26/17 49.0 2.15 2.55
SYNA 170526P00049500 P 05/26/17 49.5 2.40 2.75
SYNA 170526P00050000 P 05/26/17 50.0 2.60 3.00
SYNA 170526P00050500 P 05/26/17 50.5 2.85 3.30
SYNA 170526P00051000 P 05/26/17 51.0 3.10 3.50
SYNA 170526P00051500 P 05/26/17 51.5 3.30 3.80
SYNA 170526P00052000 P 05/26/17 52.0 3.60 4.10
SYNA 170526P00052500 P 05/26/17 52.5 3.90 4.40
SYNA 170526P00053000 P 05/26/17 53.0 4.20 4.70
SYNA 170526P00053500 P 05/26/17 53.5 4.50 5.00
SYNA 170526P00054000 P 05/26/17 54.0 4.80 5.30
SYNA 170526P00054500 P 05/26/17 54.5 5.20 5.70
SYNA 170526P00055000 P 05/26/17 55.0 5.50 6.00
SYNA 170526P00055500 P 05/26/17 55.5 5.90 6.40
SYNA 170526P00056000 P 05/26/17 56.0 6.20 7.40
SYNA 170526P00056500 P 05/26/17 56.5 6.60 7.20
SYNA 170526P00057000 P 05/26/17 57.0 6.60 7.50
SYNA 170526P00057500 P 05/26/17 57.5 7.00 7.90
SYNA 170526P00058000 P 05/26/17 58.0 7.80 8.40
SYNA 170526P00058500 P 05/26/17 58.5 8.20 9.30
SYNA 170526P00059000 P 05/26/17 59.0 8.60 9.90
SYNA 170526P00059500 P 05/26/17 59.5 8.70 9.60
SYNA 170526P00060000 P 05/26/17 60.0 9.50 10.10
SYNA 170526P00060500 P 05/26/17 60.5 9.90 10.40
SYNA 170526P00061000 P 05/26/17 61.0 9.90 10.90
SYNA 170526P00061500 P 05/26/17 61.5 10.80 11.30
SYNA 170526P00062000 P 05/26/17 62.0 10.80 11.80
SYNA 170526P00062500 P 05/26/17 62.5 10.70 13.30
SYNA 170526P00063000 P 05/26/17 63.0 12.00 13.80
SYNA 170526P00063500 P 05/26/17 63.5 12.20 14.20
SYNA 170526P00065000 P 05/26/17 65.0 13.10 15.70
SYNA 170526P00070000 P 05/26/17 70.0 17.30 21.60
SYNA 170602C00035000 C 06/02/17 35.0 13.50 18.20
SYNA 170602C00040000 C 06/02/17 40.0 9.40 12.50
SYNA 170602C00042000 C 06/02/17 42.0 9.20 10.40
SYNA 170602C00042500 C 06/02/17 42.5 8.80 9.30
SYNA 170602C00043500 C 06/02/17 43.5 8.00 8.50
SYNA 170602C00044000 C 06/02/17 44.0 7.60 8.10
SYNA 170602C00044500 C 06/02/17 44.5 7.20 7.70
SYNA 170602C00045000 C 06/02/17 45.0 6.80 7.30
SYNA 170602C00045500 C 06/02/17 45.5 6.40 6.90
SYNA 170602C00046000 C 06/02/17 46.0 6.10 6.60
SYNA 170602C00046500 C 06/02/17 46.5 5.70 6.20
SYNA 170602C00047000 C 06/02/17 47.0 5.40 5.90
SYNA 170602C00047500 C 06/02/17 47.5 5.00 5.50
SYNA 170602C00048000 C 06/02/17 48.0 4.70 5.20
SYNA 170602C00048500 C 06/02/17 48.5 4.40 4.90
SYNA 170602C00049000 C 06/02/17 49.0 4.10 4.60
SYNA 170602C00049500 C 06/02/17 49.5 3.80 4.30
SYNA 170602C00050000 C 06/02/17 50.0 3.60 4.00
SYNA 170602C00050500 C 06/02/17 50.5 3.30 3.80
SYNA 170602C00051000 C 06/02/17 51.0 3.10 3.50
SYNA 170602C00051500 C 06/02/17 51.5 2.85 3.30
SYNA 170602C00052000 C 06/02/17 52.0 2.60 3.00
SYNA 170602C00052500 C 06/02/17 52.5 2.40 2.80
SYNA 170602C00053000 C 06/02/17 53.0 2.20 2.60
SYNA 170602C00053500 C 06/02/17 53.5 2.05 2.40
SYNA 170602C00054000 C 06/02/17 54.0 1.85 2.20
SYNA 170602C00054500 C 06/02/17 54.5 1.70 2.05
SYNA 170602C00055000 C 06/02/17 55.0 1.55 1.90
SYNA 170602C00055500 C 06/02/17 55.5 1.40 1.75
SYNA 170602C00056000 C 06/02/17 56.0 1.30 1.60
SYNA 170602C00056500 C 06/02/17 56.5 1.15 1.85
SYNA 170602C00057000 C 06/02/17 57.0 1.05 1.35
SYNA 170602C00057500 C 06/02/17 57.5 0.95 1.25
SYNA 170602C00058000 C 06/02/17 58.0 0.85 1.15
SYNA 170602C00058500 C 06/02/17 58.5 0.75 1.05
SYNA 170602C00059000 C 06/02/17 59.0 0.65 1.40
SYNA 170602C00059500 C 06/02/17 59.5 0.60 1.20
SYNA 170602C00060000 C 06/02/17 60.0 0.55 0.80
SYNA 170602C00060500 C 06/02/17 60.5 0.45 0.75
SYNA 170602C00061000 C 06/02/17 61.0 0.40 1.05
SYNA 170602C00061500 C 06/02/17 61.5 0.35 0.95
SYNA 170602C00062000 C 06/02/17 62.0 0.30 0.90
SYNA 170602C00062500 C 06/02/17 62.5 0.25 0.75
SYNA 170602C00063000 C 06/02/17 63.0 0.25 0.95
SYNA 170602C00063500 C 06/02/17 63.5 0.20 0.65
SYNA 170602C00064000 C 06/02/17 64.0 0.15 0.65
SYNA 170602C00064500 C 06/02/17 64.5 0.15 0.60
SYNA 170602C00065000 C 06/02/17 65.0 0.10 0.60
SYNA 170602C00065500 C 06/02/17 65.5 0.10 0.55
SYNA 170602C00066000 C 06/02/17 66.0 0.10 0.55
SYNA 170602C00066500 C 06/02/17 66.5 0.05 0.55
SYNA 170602C00067000 C 06/02/17 67.0 0.05 0.70
SYNA 170602C00070000 C 06/02/17 70.0 0.00 0.25
SYNA 170602P00035000 P 06/02/17 35.0 0.05 0.70
SYNA 170602P00040000 P 06/02/17 40.0 0.30 0.50
SYNA 170602P00042000 P 06/02/17 42.0 0.55 0.75
SYNA 170602P00042500 P 06/02/17 42.5 0.65 0.85
SYNA 170602P00043500 P 06/02/17 43.5 0.70 1.00
SYNA 170602P00044000 P 06/02/17 44.0 0.90 1.15
SYNA 170602P00044500 P 06/02/17 44.5 0.90 1.25
SYNA 170602P00045000 P 06/02/17 45.0 1.05 1.35
SYNA 170602P00045500 P 06/02/17 45.5 1.15 1.50
SYNA 170602P00046000 P 06/02/17 46.0 1.30 1.60
SYNA 170602P00046500 P 06/02/17 46.5 1.40 1.75
SYNA 170602P00047000 P 06/02/17 47.0 1.60 1.90
SYNA 170602P00047500 P 06/02/17 47.5 1.75 2.10
SYNA 170602P00048000 P 06/02/17 48.0 1.90 2.25
SYNA 170602P00048500 P 06/02/17 48.5 2.15 2.45
SYNA 170602P00049000 P 06/02/17 49.0 2.30 2.65
SYNA 170602P00049500 P 06/02/17 49.5 2.50 2.90
SYNA 170602P00050000 P 06/02/17 50.0 2.75 3.10
SYNA 170602P00050500 P 06/02/17 50.5 2.95 3.40
SYNA 170602P00051000 P 06/02/17 51.0 3.20 3.60
SYNA 170602P00051500 P 06/02/17 51.5 3.50 3.90
SYNA 170602P00052000 P 06/02/17 52.0 3.70 4.20
SYNA 170602P00052500 P 06/02/17 52.5 4.00 4.50
SYNA 170602P00053000 P 06/02/17 53.0 4.30 4.80
SYNA 170602P00053500 P 06/02/17 53.5 4.60 5.10
SYNA 170602P00054000 P 06/02/17 54.0 4.90 5.40
SYNA 170602P00054500 P 06/02/17 54.5 5.30 5.80
SYNA 170602P00055000 P 06/02/17 55.0 5.60 6.10
SYNA 170602P00055500 P 06/02/17 55.5 6.00 6.50
SYNA 170602P00056000 P 06/02/17 56.0 6.30 6.90
SYNA 170602P00056500 P 06/02/17 56.5 6.20 7.80
SYNA 170602P00057000 P 06/02/17 57.0 6.60 7.70
SYNA 170602P00057500 P 06/02/17 57.5 7.50 8.10
SYNA 170602P00058000 P 06/02/17 58.0 7.40 8.40
SYNA 170602P00058500 P 06/02/17 58.5 7.80 9.50
SYNA 170602P00059000 P 06/02/17 59.0 8.70 9.30
SYNA 170602P00059500 P 06/02/17 59.5 9.10 9.70
SYNA 170602P00060000 P 06/02/17 60.0 9.50 10.10
SYNA 170602P00060500 P 06/02/17 60.5 10.00 10.60
SYNA 170602P00061000 P 06/02/17 61.0 10.40 11.00
SYNA 170602P00061500 P 06/02/17 61.5 10.90 11.50
SYNA 170602P00062000 P 06/02/17 62.0 11.30 11.90
SYNA 170602P00062500 P 06/02/17 62.5 11.80 12.40
SYNA 170602P00063000 P 06/02/17 63.0 11.80 13.70
SYNA 170602P00063500 P 06/02/17 63.5 12.20 14.30
SYNA 170602P00064000 P 06/02/17 64.0 11.80 15.50
SYNA 170602P00064500 P 06/02/17 64.5 11.50 15.00
SYNA 170602P00065000 P 06/02/17 65.0 13.10 15.70
SYNA 170602P00065500 P 06/02/17 65.5 14.40 16.20
SYNA 170602P00066000 P 06/02/17 66.0 13.50 17.30
SYNA 170602P00066500 P 06/02/17 66.5 13.50 17.90
SYNA 170602P00067000 P 06/02/17 67.0 14.00 18.30
SYNA 170602P00070000 P 06/02/17 70.0 17.40 21.60
SYNA 170616C00030000 C 06/16/17 30.0 19.00 23.30
SYNA 170616C00035000 C 06/16/17 35.0 13.60 18.20
SYNA 170616C00040000 C 06/16/17 40.0 10.80 11.70
SYNA 170616C00045000 C 06/16/17 45.0 7.00 7.60
SYNA 170616C00050000 C 06/16/17 50.0 3.90 4.10
SYNA 170616C00055000 C 06/16/17 55.0 1.80 2.10
SYNA 170616C00060000 C 06/16/17 60.0 0.80 1.00
SYNA 170616C00065000 C 06/16/17 65.0 0.25 0.85
SYNA 170616C00070000 C 06/16/17 70.0 0.00 0.50
SYNA 170616C00075000 C 06/16/17 75.0 0.00 0.25
SYNA 170616C00080000 C 06/16/17 80.0 0.00 0.50
SYNA 170616C00085000 C 06/16/17 85.0 0.00 0.35
SYNA 170616C00090000 C 06/16/17 90.0 0.00 0.45
SYNA 170616C00095000 C 06/16/17 95.0 0.00 0.45
SYNA 170616C00100000 C 06/16/17 100.0 0.00 0.40
SYNA 170616P00030000 P 06/16/17 30.0 0.00 0.25
SYNA 170616P00035000 P 06/16/17 35.0 0.10 0.35
SYNA 170616P00040000 P 06/16/17 40.0 0.40 0.70
SYNA 170616P00045000 P 06/16/17 45.0 1.30 1.60
SYNA 170616P00050000 P 06/16/17 50.0 3.00 3.30
SYNA 170616P00055000 P 06/16/17 55.0 5.40 6.40
SYNA 170616P00060000 P 06/16/17 60.0 9.70 10.30
SYNA 170616P00065000 P 06/16/17 65.0 12.00 16.50
SYNA 170616P00070000 P 06/16/17 70.0 17.00 20.80
SYNA 170616P00075000 P 06/16/17 75.0 22.00 26.20
SYNA 170616P00080000 P 06/16/17 80.0 27.50 31.20
SYNA 170616P00085000 P 06/16/17 85.0 32.10 36.20
SYNA 170616P00090000 P 06/16/17 90.0 37.70 41.20
SYNA 170616P00095000 P 06/16/17 95.0 41.80 46.10
SYNA 170616P00100000 P 06/16/17 100.0 47.80 51.20
SYNA 170915C00030000 C 09/15/17 30.0 19.00 23.80
SYNA 170915C00035000 C 09/15/17 35.0 15.90 18.30
SYNA 170915C00040000 C 09/15/17 40.0 12.40 13.10
SYNA 170915C00045000 C 09/15/17 45.0 8.10 9.50
SYNA 170915C00050000 C 09/15/17 50.0 5.20 6.60
SYNA 170915C00055000 C 09/15/17 55.0 3.70 4.20
SYNA 170915C00060000 C 09/15/17 60.0 2.20 2.75
SYNA 170915C00065000 C 09/15/17 65.0 1.15 2.20
SYNA 170915C00070000 C 09/15/17 70.0 0.60 1.55
SYNA 170915C00075000 C 09/15/17 75.0 0.30 1.15
SYNA 170915C00080000 C 09/15/17 80.0 0.05 0.95
SYNA 170915C00085000 C 09/15/17 85.0 0.00 0.25
SYNA 170915P00030000 P 09/15/17 30.0 0.30 0.60
SYNA 170915P00035000 P 09/15/17 35.0 0.20 1.10
SYNA 170915P00040000 P 09/15/17 40.0 1.05 1.95
SYNA 170915P00045000 P 09/15/17 45.0 2.90 3.40
SYNA 170915P00050000 P 09/15/17 50.0 4.90 5.50
SYNA 170915P00055000 P 09/15/17 55.0 7.00 8.30
SYNA 170915P00060000 P 09/15/17 60.0 11.00 11.70
SYNA 170915P00065000 P 09/15/17 65.0 15.00 15.70
SYNA 170915P00070000 P 09/15/17 70.0 19.40 20.10
SYNA 170915P00075000 P 09/15/17 75.0 22.20 26.80
SYNA 170915P00080000 P 09/15/17 80.0 27.10 31.20
SYNA 170915P00085000 P 09/15/17 85.0 32.00 36.60
SYNA 180119C00025000 C 01/19/18 25.0 24.10 28.30
SYNA 180119C00030000 C 01/19/18 30.0 20.40 23.60
SYNA 180119C00035000 C 01/19/18 35.0 16.80 18.40
SYNA 180119C00040000 C 01/19/18 40.0 13.80 15.60
SYNA 180119C00045000 C 01/19/18 45.0 9.10 11.50
SYNA 180119C00050000 C 01/19/18 50.0 6.80 8.60
SYNA 180119C00055000 C 01/19/18 55.0 4.90 6.30
SYNA 180119C00060000 C 01/19/18 60.0 3.20 4.70
SYNA 180119C00065000 C 01/19/18 65.0 2.05 3.30
SYNA 180119C00070000 C 01/19/18 70.0 1.65 3.20
SYNA 180119C00075000 C 01/19/18 75.0 1.00 2.00
SYNA 180119C00080000 C 01/19/18 80.0 0.60 1.25
SYNA 180119C00085000 C 01/19/18 85.0 0.30 1.40
SYNA 180119C00090000 C 01/19/18 90.0 0.15 1.30
SYNA 180119C00095000 C 01/19/18 95.0 0.15 1.15
SYNA 180119C00100000 C 01/19/18 100.0 0.00 1.05
SYNA 180119C00105000 C 01/19/18 105.0 0.00 0.55
SYNA 180119C00110000 C 01/19/18 110.0 0.00 0.45
SYNA 180119C00115000 C 01/19/18 115.0 0.00 0.50
SYNA 180119C00120000 C 01/19/18 120.0 0.00 0.35
SYNA 180119C00125000 C 01/19/18 125.0 0.00 0.40
SYNA 180119C00130000 C 01/19/18 130.0 0.00 0.45
SYNA 180119C00135000 C 01/19/18 135.0 0.00 1.40
SYNA 180119P00025000 P 01/19/18 25.0 0.00 0.75
SYNA 180119P00030000 P 01/19/18 30.0 0.20 1.10
SYNA 180119P00035000 P 01/19/18 35.0 1.55 2.10
SYNA 180119P00040000 P 01/19/18 40.0 2.70 3.40
SYNA 180119P00045000 P 01/19/18 45.0 3.90 5.10
SYNA 180119P00050000 P 01/19/18 50.0 6.00 8.30
SYNA 180119P00055000 P 01/19/18 55.0 8.80 10.10
SYNA 180119P00060000 P 01/19/18 60.0 12.10 13.40
SYNA 180119P00065000 P 01/19/18 65.0 16.20 17.00
SYNA 180119P00070000 P 01/19/18 70.0 19.90 22.20
SYNA 180119P00075000 P 01/19/18 75.0 24.70 27.00
SYNA 180119P00080000 P 01/19/18 80.0 28.20 31.50
SYNA 180119P00085000 P 01/19/18 85.0 32.40 36.10
SYNA 180119P00090000 P 01/19/18 90.0 37.10 41.40
SYNA 180119P00095000 P 01/19/18 95.0 42.00 46.60
SYNA 180119P00100000 P 01/19/18 100.0 46.90 51.50
SYNA 180119P00105000 P 01/19/18 105.0 52.00 56.60
SYNA 180119P00110000 P 01/19/18 110.0 56.80 61.50
SYNA 180119P00115000 P 01/19/18 115.0 62.00 66.60
SYNA 180119P00120000 P 01/19/18 120.0 67.00 71.60
SYNA 180119P00125000 P 01/19/18 125.0 72.00 76.60
SYNA 180119P00130000 P 01/19/18 130.0 77.00 81.60
SYNA 180119P00135000 P 01/19/18 135.0 81.70 86.50

OPRA data is delayed 15 minutes.