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 (2015-03-20)Premium Content

Synaptics Incorporated (SYNA)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 150424C00055000 C 04/24/15 55.0 31.50 34.50
SYNA 150424C00060000 C 04/24/15 60.0 26.80 28.50
SYNA 150424C00065000 C 04/24/15 65.0 22.30 23.60
SYNA 150424C00066000 C 04/24/15 66.0 21.30 22.50
SYNA 150424C00067000 C 04/24/15 67.0 19.90 21.60
SYNA 150424C00068000 C 04/24/15 68.0 19.20 20.60
SYNA 150424C00069000 C 04/24/15 69.0 17.90 19.60
SYNA 150424C00070000 C 04/24/15 70.0 17.40 18.70
SYNA 150424C00071000 C 04/24/15 71.0 16.40 17.70
SYNA 150424C00072000 C 04/24/15 72.0 15.50 16.70
SYNA 150424C00072500 C 04/24/15 72.5 14.60 16.30
SYNA 150424C00073000 C 04/24/15 73.0 14.60 15.80
SYNA 150424C00073500 C 04/24/15 73.5 14.10 15.30
SYNA 150424C00074000 C 04/24/15 74.0 13.20 14.90
SYNA 150424C00074500 C 04/24/15 74.5 12.80 14.40
SYNA 150424C00075000 C 04/24/15 75.0 12.80 13.90
SYNA 150424C00075500 C 04/24/15 75.5 12.70 13.50
SYNA 150424C00076000 C 04/24/15 76.0 12.30 13.00
SYNA 150424C00076500 C 04/24/15 76.5 11.90 12.60
SYNA 150424C00077000 C 04/24/15 77.0 11.40 12.20
SYNA 150424C00077500 C 04/24/15 77.5 11.00 11.70
SYNA 150424C00078000 C 04/24/15 78.0 10.60 11.30
SYNA 150424C00078500 C 04/24/15 78.5 10.20 10.90
SYNA 150424C00079000 C 04/24/15 79.0 9.70 10.40
SYNA 150424C00079500 C 04/24/15 79.5 9.30 10.00
SYNA 150424C00080000 C 04/24/15 80.0 8.90 9.60
SYNA 150424C00080500 C 04/24/15 80.5 8.50 9.20
SYNA 150424C00081000 C 04/24/15 81.0 8.20 8.80
SYNA 150424C00081500 C 04/24/15 81.5 7.80 8.50
SYNA 150424C00082000 C 04/24/15 82.0 7.40 8.10
SYNA 150424C00082500 C 04/24/15 82.5 7.00 7.70
SYNA 150424C00083000 C 04/24/15 83.0 6.70 7.30
SYNA 150424C00083500 C 04/24/15 83.5 6.30 7.00
SYNA 150424C00084000 C 04/24/15 84.0 6.00 6.60
SYNA 150424C00084500 C 04/24/15 84.5 5.70 6.30
SYNA 150424C00085000 C 04/24/15 85.0 5.40 6.00
SYNA 150424C00085500 C 04/24/15 85.5 5.10 5.60
SYNA 150424C00086000 C 04/24/15 86.0 4.80 5.30
SYNA 150424C00086500 C 04/24/15 86.5 4.50 5.00
SYNA 150424C00087000 C 04/24/15 87.0 4.20 4.70
SYNA 150424C00087500 C 04/24/15 87.5 3.90 4.50
SYNA 150424C00088000 C 04/24/15 88.0 3.70 4.20
SYNA 150424C00088500 C 04/24/15 88.5 3.40 3.90
SYNA 150424C00089000 C 04/24/15 89.0 3.20 3.70
SYNA 150424C00089500 C 04/24/15 89.5 3.00 3.40
SYNA 150424C00090000 C 04/24/15 90.0 2.80 3.20
SYNA 150424C00090500 C 04/24/15 90.5 2.55 2.95
SYNA 150424C00091000 C 04/24/15 91.0 2.40 2.80
SYNA 150424C00091500 C 04/24/15 91.5 2.20 2.55
SYNA 150424C00092000 C 04/24/15 92.0 2.00 2.40
SYNA 150424C00092500 C 04/24/15 92.5 1.85 2.20
SYNA 150424C00093000 C 04/24/15 93.0 1.70 2.00
SYNA 150424C00093500 C 04/24/15 93.5 1.55 1.90
SYNA 150424C00094000 C 04/24/15 94.0 1.45 1.75
SYNA 150424C00094500 C 04/24/15 94.5 1.30 1.60
SYNA 150424C00095000 C 04/24/15 95.0 1.20 1.45
SYNA 150424C00095500 C 04/24/15 95.5 1.10 1.35
SYNA 150424C00096000 C 04/24/15 96.0 1.00 1.20
SYNA 150424C00096500 C 04/24/15 96.5 0.90 1.10
SYNA 150424C00097000 C 04/24/15 97.0 0.80 1.00
SYNA 150424C00098000 C 04/24/15 98.0 0.65 0.85
SYNA 150424C00099000 C 04/24/15 99.0 0.50 0.70
SYNA 150424C00100000 C 04/24/15 100.0 0.40 0.55
SYNA 150424C00101000 C 04/24/15 101.0 0.30 0.45
SYNA 150424C00102000 C 04/24/15 102.0 0.20 0.35
SYNA 150424C00103000 C 04/24/15 103.0 0.15 0.30
SYNA 150424C00104000 C 04/24/15 104.0 0.15 0.25
SYNA 150424C00105000 C 04/24/15 105.0 0.10 0.25
SYNA 150424C00106000 C 04/24/15 106.0 0.05 0.20
SYNA 150424C00107000 C 04/24/15 107.0 0.00 0.25
SYNA 150424C00108000 C 04/24/15 108.0 0.00 0.25
SYNA 150424C00109000 C 04/24/15 109.0 0.00 0.25
SYNA 150424C00110000 C 04/24/15 110.0 0.00 0.30
SYNA 150424C00115000 C 04/24/15 115.0 0.00 0.30
SYNA 150424C00120000 C 04/24/15 120.0 0.00 0.20
SYNA 150424C00125000 C 04/24/15 125.0 0.00 0.15
SYNA 150424P00055000 P 04/24/15 55.0 0.00 0.15
SYNA 150424P00060000 P 04/24/15 60.0 0.00 0.15
SYNA 150424P00065000 P 04/24/15 65.0 0.00 0.20
SYNA 150424P00066000 P 04/24/15 66.0 0.00 0.20
SYNA 150424P00067000 P 04/24/15 67.0 0.05 0.25
SYNA 150424P00068000 P 04/24/15 68.0 0.05 0.25
SYNA 150424P00069000 P 04/24/15 69.0 0.05 0.30
SYNA 150424P00070000 P 04/24/15 70.0 0.10 0.25
SYNA 150424P00071000 P 04/24/15 71.0 0.15 0.30
SYNA 150424P00072000 P 04/24/15 72.0 0.20 0.35
SYNA 150424P00072500 P 04/24/15 72.5 0.20 0.35
SYNA 150424P00073000 P 04/24/15 73.0 0.25 0.40
SYNA 150424P00073500 P 04/24/15 73.5 0.30 0.35
SYNA 150424P00074000 P 04/24/15 74.0 0.30 0.45
SYNA 150424P00074500 P 04/24/15 74.5 0.35 0.50
SYNA 150424P00075000 P 04/24/15 75.0 0.40 0.55
SYNA 150424P00075500 P 04/24/15 75.5 0.45 0.60
SYNA 150424P00076000 P 04/24/15 76.0 0.50 0.65
SYNA 150424P00076500 P 04/24/15 76.5 0.55 0.70
SYNA 150424P00077000 P 04/24/15 77.0 0.60 0.75
SYNA 150424P00077500 P 04/24/15 77.5 0.70 0.95
SYNA 150424P00078000 P 04/24/15 78.0 0.75 0.90
SYNA 150424P00078500 P 04/24/15 78.5 0.80 1.00
SYNA 150424P00079000 P 04/24/15 79.0 0.90 1.10
SYNA 150424P00079500 P 04/24/15 79.5 1.00 1.20
SYNA 150424P00080000 P 04/24/15 80.0 1.10 1.25
SYNA 150424P00080500 P 04/24/15 80.5 1.20 1.45
SYNA 150424P00081000 P 04/24/15 81.0 1.30 1.55
SYNA 150424P00081500 P 04/24/15 81.5 1.35 1.60
SYNA 150424P00082000 P 04/24/15 82.0 1.55 1.85
SYNA 150424P00082500 P 04/24/15 82.5 1.60 1.85
SYNA 150424P00083000 P 04/24/15 83.0 1.80 2.00
SYNA 150424P00083500 P 04/24/15 83.5 1.95 2.15
SYNA 150424P00084000 P 04/24/15 84.0 2.05 2.45
SYNA 150424P00084500 P 04/24/15 84.5 2.30 2.65
SYNA 150424P00085000 P 04/24/15 85.0 2.45 2.65
SYNA 150424P00085500 P 04/24/15 85.5 2.60 3.10
SYNA 150424P00086000 P 04/24/15 86.0 2.85 3.30
SYNA 150424P00086500 P 04/24/15 86.5 3.00 3.50
SYNA 150424P00087000 P 04/24/15 87.0 3.20 3.70
SYNA 150424P00087500 P 04/24/15 87.5 3.40 3.80
SYNA 150424P00088000 P 04/24/15 88.0 3.70 4.10
SYNA 150424P00088500 P 04/24/15 88.5 3.90 4.30
SYNA 150424P00089000 P 04/24/15 89.0 4.10 4.50
SYNA 150424P00089500 P 04/24/15 89.5 4.40 4.80
SYNA 150424P00090000 P 04/24/15 90.0 4.70 5.30
SYNA 150424P00090500 P 04/24/15 90.5 5.00 5.60
SYNA 150424P00091000 P 04/24/15 91.0 5.30 5.90
SYNA 150424P00091500 P 04/24/15 91.5 5.60 6.20
SYNA 150424P00092000 P 04/24/15 92.0 5.90 6.50
SYNA 150424P00092500 P 04/24/15 92.5 6.20 6.80
SYNA 150424P00093000 P 04/24/15 93.0 6.50 7.20
SYNA 150424P00093500 P 04/24/15 93.5 6.90 7.50
SYNA 150424P00094000 P 04/24/15 94.0 7.20 7.90
SYNA 150424P00094500 P 04/24/15 94.5 7.50 8.30
SYNA 150424P00095000 P 04/24/15 95.0 7.90 8.70
SYNA 150424P00095500 P 04/24/15 95.5 8.30 9.00
SYNA 150424P00096000 P 04/24/15 96.0 8.50 9.40
SYNA 150424P00096500 P 04/24/15 96.5 8.90 9.80
SYNA 150424P00097000 P 04/24/15 97.0 9.40 10.30
SYNA 150424P00098000 P 04/24/15 98.0 10.30 11.10
SYNA 150424P00099000 P 04/24/15 99.0 11.00 12.00
SYNA 150424P00100000 P 04/24/15 100.0 12.00 12.90
SYNA 150424P00101000 P 04/24/15 101.0 12.90 13.80
SYNA 150424P00102000 P 04/24/15 102.0 13.80 15.00
SYNA 150424P00103000 P 04/24/15 103.0 14.60 16.40
SYNA 150424P00104000 P 04/24/15 104.0 15.70 16.90
SYNA 150424P00105000 P 04/24/15 105.0 16.60 17.90
SYNA 150424P00106000 P 04/24/15 106.0 17.30 18.90
SYNA 150424P00107000 P 04/24/15 107.0 18.40 19.80
SYNA 150424P00108000 P 04/24/15 108.0 19.40 20.80
SYNA 150424P00109000 P 04/24/15 109.0 20.40 21.80
SYNA 150424P00110000 P 04/24/15 110.0 21.40 22.80
SYNA 150424P00115000 P 04/24/15 115.0 26.10 28.30
SYNA 150424P00120000 P 04/24/15 120.0 30.00 33.90
SYNA 150424P00125000 P 04/24/15 125.0 35.50 38.90
SYNA 150501C00060000 C 05/01/15 60.0 27.00 28.70
SYNA 150501C00065000 C 05/01/15 65.0 22.30 24.00
SYNA 150501C00068000 C 05/01/15 68.0 19.40 21.00
SYNA 150501C00069000 C 05/01/15 69.0 18.40 20.00
SYNA 150501C00070000 C 05/01/15 70.0 17.50 18.80
SYNA 150501C00071000 C 05/01/15 71.0 16.50 18.20
SYNA 150501C00072000 C 05/01/15 72.0 15.40 17.00
SYNA 150501C00072500 C 05/01/15 72.5 15.00 16.70
SYNA 150501C00073000 C 05/01/15 73.0 14.70 16.00
SYNA 150501C00073500 C 05/01/15 73.5 13.90 15.60
SYNA 150501C00074000 C 05/01/15 74.0 13.40 15.10
SYNA 150501C00074500 C 05/01/15 74.5 13.50 14.70
SYNA 150501C00075000 C 05/01/15 75.0 13.30 14.20
SYNA 150501C00075500 C 05/01/15 75.5 12.90 13.70
SYNA 150501C00076000 C 05/01/15 76.0 12.40 13.20
SYNA 150501C00076500 C 05/01/15 76.5 12.00 12.80
SYNA 150501C00077000 C 05/01/15 77.0 11.60 12.40
SYNA 150501C00077500 C 05/01/15 77.5 11.10 11.90
SYNA 150501C00078000 C 05/01/15 78.0 10.70 11.50
SYNA 150501C00078500 C 05/01/15 78.5 10.30 11.00
SYNA 150501C00079000 C 05/01/15 79.0 9.90 10.60
SYNA 150501C00079500 C 05/01/15 79.5 9.50 10.20
SYNA 150501C00080000 C 05/01/15 80.0 9.10 9.80
SYNA 150501C00080500 C 05/01/15 80.5 8.70 9.40
SYNA 150501C00081000 C 05/01/15 81.0 8.30 9.10
SYNA 150501C00081500 C 05/01/15 81.5 8.00 8.70
SYNA 150501C00082000 C 05/01/15 82.0 7.60 8.30
SYNA 150501C00082500 C 05/01/15 82.5 7.30 7.90
SYNA 150501C00083000 C 05/01/15 83.0 7.00 7.60
SYNA 150501C00083500 C 05/01/15 83.5 6.60 7.30
SYNA 150501C00084000 C 05/01/15 84.0 6.30 6.90
SYNA 150501C00084500 C 05/01/15 84.5 5.90 6.50
SYNA 150501C00085000 C 05/01/15 85.0 5.60 6.20
SYNA 150501C00085500 C 05/01/15 85.5 5.40 5.90
SYNA 150501C00086000 C 05/01/15 86.0 5.00 5.60
SYNA 150501C00086500 C 05/01/15 86.5 4.80 5.30
SYNA 150501C00087000 C 05/01/15 87.0 4.40 5.00
SYNA 150501C00087500 C 05/01/15 87.5 4.20 4.70
SYNA 150501C00088000 C 05/01/15 88.0 3.90 4.50
SYNA 150501C00088500 C 05/01/15 88.5 3.70 4.20
SYNA 150501C00089000 C 05/01/15 89.0 3.40 4.00
SYNA 150501C00089500 C 05/01/15 89.5 3.20 3.70
SYNA 150501C00090000 C 05/01/15 90.0 3.00 3.50
SYNA 150501C00090500 C 05/01/15 90.5 2.80 3.30
SYNA 150501C00091000 C 05/01/15 91.0 2.60 3.10
SYNA 150501C00091500 C 05/01/15 91.5 2.45 2.85
SYNA 150501C00092000 C 05/01/15 92.0 2.25 2.65
SYNA 150501C00093000 C 05/01/15 93.0 1.95 2.30
SYNA 150501C00095000 C 05/01/15 95.0 1.40 1.70
SYNA 150501C00100000 C 05/01/15 100.0 0.50 0.75
SYNA 150501C00105000 C 05/01/15 105.0 0.15 0.30
SYNA 150501C00110000 C 05/01/15 110.0 0.00 0.25
SYNA 150501P00060000 P 05/01/15 60.0 0.00 0.15
SYNA 150501P00065000 P 05/01/15 65.0 0.05 0.25
SYNA 150501P00068000 P 05/01/15 68.0 0.10 0.30
SYNA 150501P00069000 P 05/01/15 69.0 0.15 0.35
SYNA 150501P00070000 P 05/01/15 70.0 0.20 0.40
SYNA 150501P00071000 P 05/01/15 71.0 0.25 0.45
SYNA 150501P00072000 P 05/01/15 72.0 0.30 0.50
SYNA 150501P00072500 P 05/01/15 72.5 0.35 0.55
SYNA 150501P00073000 P 05/01/15 73.0 0.40 0.60
SYNA 150501P00073500 P 05/01/15 73.5 0.45 0.65
SYNA 150501P00074000 P 05/01/15 74.0 0.45 0.70
SYNA 150501P00074500 P 05/01/15 74.5 0.50 0.75
SYNA 150501P00075000 P 05/01/15 75.0 0.55 0.80
SYNA 150501P00075500 P 05/01/15 75.5 0.60 0.80
SYNA 150501P00076000 P 05/01/15 76.0 0.65 0.90
SYNA 150501P00076500 P 05/01/15 76.5 0.70 0.95
SYNA 150501P00077000 P 05/01/15 77.0 0.80 1.05
SYNA 150501P00077500 P 05/01/15 77.5 0.85 1.05
SYNA 150501P00078000 P 05/01/15 78.0 0.95 1.15
SYNA 150501P00078500 P 05/01/15 78.5 1.00 1.25
SYNA 150501P00079000 P 05/01/15 79.0 1.10 1.40
SYNA 150501P00079500 P 05/01/15 79.5 1.20 1.50
SYNA 150501P00080000 P 05/01/15 80.0 1.30 1.55
SYNA 150501P00080500 P 05/01/15 80.5 1.40 1.70
SYNA 150501P00081000 P 05/01/15 81.0 1.50 1.85
SYNA 150501P00081500 P 05/01/15 81.5 1.65 1.95
SYNA 150501P00082000 P 05/01/15 82.0 1.75 2.10
SYNA 150501P00082500 P 05/01/15 82.5 1.90 2.20
SYNA 150501P00083000 P 05/01/15 83.0 2.05 2.40
SYNA 150501P00083500 P 05/01/15 83.5 2.20 2.50
SYNA 150501P00084000 P 05/01/15 84.0 2.35 2.65
SYNA 150501P00084500 P 05/01/15 84.5 2.50 2.90
SYNA 150501P00085000 P 05/01/15 85.0 2.65 3.00
SYNA 150501P00085500 P 05/01/15 85.5 2.85 3.30
SYNA 150501P00086000 P 05/01/15 86.0 3.00 3.50
SYNA 150501P00086500 P 05/01/15 86.5 3.20 3.70
SYNA 150501P00087000 P 05/01/15 87.0 3.50 3.90
SYNA 150501P00087500 P 05/01/15 87.5 3.70 4.10
SYNA 150501P00088000 P 05/01/15 88.0 3.90 4.40
SYNA 150501P00088500 P 05/01/15 88.5 4.20 4.70
SYNA 150501P00089000 P 05/01/15 89.0 4.40 4.80
SYNA 150501P00089500 P 05/01/15 89.5 4.70 5.10
SYNA 150501P00090000 P 05/01/15 90.0 4.90 5.50
SYNA 150501P00090500 P 05/01/15 90.5 5.20 5.80
SYNA 150501P00091000 P 05/01/15 91.0 5.50 6.10
SYNA 150501P00091500 P 05/01/15 91.5 5.80 6.40
SYNA 150501P00092000 P 05/01/15 92.0 6.10 6.70
SYNA 150501P00093000 P 05/01/15 93.0 6.80 7.40
SYNA 150501P00095000 P 05/01/15 95.0 8.20 8.90
SYNA 150501P00100000 P 05/01/15 100.0 12.20 13.00
SYNA 150501P00105000 P 05/01/15 105.0 16.60 18.00
SYNA 150501P00110000 P 05/01/15 110.0 21.30 23.50
SYNA 150508C00060000 C 05/08/15 60.0 26.90 28.60
SYNA 150508C00065000 C 05/08/15 65.0 22.00 23.60
SYNA 150508C00070000 C 05/08/15 70.0 17.20 18.80
SYNA 150508C00071000 C 05/08/15 71.0 16.30 18.10
SYNA 150508C00072000 C 05/08/15 72.0 15.20 16.90
SYNA 150508C00072500 C 05/08/15 72.5 14.90 16.50
SYNA 150508C00073000 C 05/08/15 73.0 14.40 16.00
SYNA 150508C00073500 C 05/08/15 73.5 14.20 15.50
SYNA 150508C00074000 C 05/08/15 74.0 14.20 15.10
SYNA 150508C00074500 C 05/08/15 74.5 13.90 14.60
SYNA 150508C00075000 C 05/08/15 75.0 13.40 14.20
SYNA 150508C00075500 C 05/08/15 75.5 13.00 13.80
SYNA 150508C00076000 C 05/08/15 76.0 12.60 13.30
SYNA 150508C00076500 C 05/08/15 76.5 12.10 12.90
SYNA 150508C00077000 C 05/08/15 77.0 11.70 12.50
SYNA 150508C00077500 C 05/08/15 77.5 11.30 12.00
SYNA 150508C00078000 C 05/08/15 78.0 10.90 11.60
SYNA 150508C00078500 C 05/08/15 78.5 10.50 11.20
SYNA 150508C00079000 C 05/08/15 79.0 10.10 10.80
SYNA 150508C00079500 C 05/08/15 79.5 9.70 10.40
SYNA 150508C00080000 C 05/08/15 80.0 9.30 10.30
SYNA 150508C00080500 C 05/08/15 80.5 8.90 9.90
SYNA 150508C00081000 C 05/08/15 81.0 8.50 9.20
SYNA 150508C00081500 C 05/08/15 81.5 8.20 8.80
SYNA 150508C00082000 C 05/08/15 82.0 7.80 8.50
SYNA 150508C00082500 C 05/08/15 82.5 7.60 8.10
SYNA 150508C00083000 C 05/08/15 83.0 7.10 7.80
SYNA 150508C00083500 C 05/08/15 83.5 6.80 7.50
SYNA 150508C00084000 C 05/08/15 84.0 6.50 7.20
SYNA 150508C00084500 C 05/08/15 84.5 6.10 6.80
SYNA 150508C00085000 C 05/08/15 85.0 5.90 6.40
SYNA 150508C00085500 C 05/08/15 85.5 5.70 6.10
SYNA 150508C00086000 C 05/08/15 86.0 5.20 5.80
SYNA 150508C00086500 C 05/08/15 86.5 5.10 5.50
SYNA 150508C00087000 C 05/08/15 87.0 4.70 5.30
SYNA 150508C00087500 C 05/08/15 87.5 4.50 5.00
SYNA 150508C00088000 C 05/08/15 88.0 4.20 4.80
SYNA 150508C00088500 C 05/08/15 88.5 4.00 4.40
SYNA 150508C00089000 C 05/08/15 89.0 3.70 4.20
SYNA 150508C00089500 C 05/08/15 89.5 3.50 3.90
SYNA 150508C00090000 C 05/08/15 90.0 3.30 3.70
SYNA 150508C00090500 C 05/08/15 90.5 3.10 3.50
SYNA 150508C00091000 C 05/08/15 91.0 2.90 3.30
SYNA 150508C00091500 C 05/08/15 91.5 2.75 3.10
SYNA 150508C00092000 C 05/08/15 92.0 2.50 2.95
SYNA 150508C00095000 C 05/08/15 95.0 1.60 1.95
SYNA 150508C00100000 C 05/08/15 100.0 0.65 0.90
SYNA 150508C00105000 C 05/08/15 105.0 0.20 0.40
SYNA 150508C00110000 C 05/08/15 110.0 0.00 0.25
SYNA 150508P00060000 P 05/08/15 60.0 0.00 0.20
SYNA 150508P00065000 P 05/08/15 65.0 0.05 0.25
SYNA 150508P00070000 P 05/08/15 70.0 0.25 0.45
SYNA 150508P00071000 P 05/08/15 71.0 0.30 0.55
SYNA 150508P00072000 P 05/08/15 72.0 0.40 0.55
SYNA 150508P00072500 P 05/08/15 72.5 0.40 0.55
SYNA 150508P00073000 P 05/08/15 73.0 0.45 0.65
SYNA 150508P00073500 P 05/08/15 73.5 0.50 0.65
SYNA 150508P00074000 P 05/08/15 74.0 0.55 0.75
SYNA 150508P00074500 P 05/08/15 74.5 0.60 0.75
SYNA 150508P00075000 P 05/08/15 75.0 0.60 0.90
SYNA 150508P00075500 P 05/08/15 75.5 0.70 0.90
SYNA 150508P00076000 P 05/08/15 76.0 0.75 0.95
SYNA 150508P00076500 P 05/08/15 76.5 0.85 1.05
SYNA 150508P00077000 P 05/08/15 77.0 0.90 1.10
SYNA 150508P00077500 P 05/08/15 77.5 1.00 1.25
SYNA 150508P00078000 P 05/08/15 78.0 1.10 1.30
SYNA 150508P00078500 P 05/08/15 78.5 1.15 1.40
SYNA 150508P00079000 P 05/08/15 79.0 1.25 1.50
SYNA 150508P00079500 P 05/08/15 79.5 1.35 1.60
SYNA 150508P00080000 P 05/08/15 80.0 1.45 1.75
SYNA 150508P00080500 P 05/08/15 80.5 1.55 1.85
SYNA 150508P00081000 P 05/08/15 81.0 1.65 2.00
SYNA 150508P00081500 P 05/08/15 81.5 1.80 2.15
SYNA 150508P00082000 P 05/08/15 82.0 1.90 2.30
SYNA 150508P00082500 P 05/08/15 82.5 2.10 2.35
SYNA 150508P00083000 P 05/08/15 83.0 2.05 2.60
SYNA 150508P00083500 P 05/08/15 83.5 2.40 2.70
SYNA 150508P00084000 P 05/08/15 84.0 2.55 2.90
SYNA 150508P00084500 P 05/08/15 84.5 2.75 3.10
SYNA 150508P00085000 P 05/08/15 85.0 2.90 3.20
SYNA 150508P00085500 P 05/08/15 85.5 3.10 3.50
SYNA 150508P00086000 P 05/08/15 86.0 3.30 3.70
SYNA 150508P00086500 P 05/08/15 86.5 3.50 4.00
SYNA 150508P00087000 P 05/08/15 87.0 3.70 4.20
SYNA 150508P00087500 P 05/08/15 87.5 3.90 4.40
SYNA 150508P00088000 P 05/08/15 88.0 4.20 4.70
SYNA 150508P00088500 P 05/08/15 88.5 4.40 4.90
SYNA 150508P00089000 P 05/08/15 89.0 4.70 5.20
SYNA 150508P00089500 P 05/08/15 89.5 4.90 5.50
SYNA 150508P00090000 P 05/08/15 90.0 5.20 5.70
SYNA 150508P00090500 P 05/08/15 90.5 5.50 6.00
SYNA 150508P00091000 P 05/08/15 91.0 5.80 6.30
SYNA 150508P00091500 P 05/08/15 91.5 6.10 6.60
SYNA 150508P00092000 P 05/08/15 92.0 6.40 7.00
SYNA 150508P00095000 P 05/08/15 95.0 8.40 9.00
SYNA 150508P00100000 P 05/08/15 100.0 12.40 13.10
SYNA 150508P00105000 P 05/08/15 105.0 16.80 18.10
SYNA 150508P00110000 P 05/08/15 110.0 21.60 23.40
SYNA 150515C00045000 C 05/15/15 45.0 41.60 44.40
SYNA 150515C00050000 C 05/15/15 50.0 36.50 38.80
SYNA 150515C00055000 C 05/15/15 55.0 31.80 33.90
SYNA 150515C00060000 C 05/15/15 60.0 27.20 28.90
SYNA 150515C00065000 C 05/15/15 65.0 22.00 23.90
SYNA 150515C00070000 C 05/15/15 70.0 17.20 18.90
SYNA 150515C00075000 C 05/15/15 75.0 13.50 14.30
SYNA 150515C00080000 C 05/15/15 80.0 9.40 10.20
SYNA 150515C00085000 C 05/15/15 85.0 6.30 6.60
SYNA 150515C00090000 C 05/15/15 90.0 3.60 3.90
SYNA 150515C00095000 C 05/15/15 95.0 1.90 2.10
SYNA 150515C00100000 C 05/15/15 100.0 0.85 1.00
SYNA 150515C00105000 C 05/15/15 105.0 0.25 0.45
SYNA 150515C00110000 C 05/15/15 110.0 0.10 0.25
SYNA 150515C00115000 C 05/15/15 115.0 0.00 0.20
SYNA 150515C00120000 C 05/15/15 120.0 0.00 0.15
SYNA 150515C00125000 C 05/15/15 125.0 0.00 0.15
SYNA 150515P00045000 P 05/15/15 45.0 0.00 0.15
SYNA 150515P00050000 P 05/15/15 50.0 0.00 0.15
SYNA 150515P00055000 P 05/15/15 55.0 0.00 0.15
SYNA 150515P00060000 P 05/15/15 60.0 0.00 0.25
SYNA 150515P00065000 P 05/15/15 65.0 0.10 0.30
SYNA 150515P00070000 P 05/15/15 70.0 0.30 0.50
SYNA 150515P00075000 P 05/15/15 75.0 0.75 0.95
SYNA 150515P00080000 P 05/15/15 80.0 1.60 1.85
SYNA 150515P00085000 P 05/15/15 85.0 3.10 3.40
SYNA 150515P00090000 P 05/15/15 90.0 5.40 5.90
SYNA 150515P00095000 P 05/15/15 95.0 8.50 9.20
SYNA 150515P00100000 P 05/15/15 100.0 12.50 13.20
SYNA 150515P00105000 P 05/15/15 105.0 16.90 18.50
SYNA 150515P00110000 P 05/15/15 110.0 21.60 22.90
SYNA 150515P00115000 P 05/15/15 115.0 26.60 27.80
SYNA 150515P00120000 P 05/15/15 120.0 31.20 32.80
SYNA 150515P00125000 P 05/15/15 125.0 36.10 37.80
SYNA 150522C00055000 C 05/22/15 55.0 31.60 33.50
SYNA 150522C00060000 C 05/22/15 60.0 27.20 28.60
SYNA 150522C00065000 C 05/22/15 65.0 22.40 23.80
SYNA 150522C00070000 C 05/22/15 70.0 17.20 19.10
SYNA 150522C00071000 C 05/22/15 71.0 16.60 18.20
SYNA 150522C00072000 C 05/22/15 72.0 15.50 17.40
SYNA 150522C00072500 C 05/22/15 72.5 15.20 16.90
SYNA 150522C00073000 C 05/22/15 73.0 15.20 16.20
SYNA 150522C00073500 C 05/22/15 73.5 14.90 15.70
SYNA 150522C00074000 C 05/22/15 74.0 14.50 15.60
SYNA 150522C00074500 C 05/22/15 74.5 14.00 15.20
SYNA 150522C00075000 C 05/22/15 75.0 13.60 14.60
SYNA 150522C00075500 C 05/22/15 75.5 13.20 14.10
SYNA 150522C00076000 C 05/22/15 76.0 12.80 13.50
SYNA 150522C00076500 C 05/22/15 76.5 12.30 13.30
SYNA 150522C00077000 C 05/22/15 77.0 11.90 12.70
SYNA 150522C00077500 C 05/22/15 77.5 11.50 12.50
SYNA 150522C00078000 C 05/22/15 78.0 11.10 11.90
SYNA 150522C00078500 C 05/22/15 78.5 10.70 11.50
SYNA 150522C00079000 C 05/22/15 79.0 10.30 11.10
SYNA 150522C00079500 C 05/22/15 79.5 9.90 10.70
SYNA 150522C00080000 C 05/22/15 80.0 9.60 10.30
SYNA 150522C00080500 C 05/22/15 80.5 9.20 9.90
SYNA 150522C00081000 C 05/22/15 81.0 8.80 9.50
SYNA 150522C00081500 C 05/22/15 81.5 8.50 9.20
SYNA 150522C00082000 C 05/22/15 82.0 8.40 8.80
SYNA 150522C00082500 C 05/22/15 82.5 7.80 8.50
SYNA 150522C00083000 C 05/22/15 83.0 7.40 8.10
SYNA 150522C00083500 C 05/22/15 83.5 7.40 7.80
SYNA 150522C00084000 C 05/22/15 84.0 6.80 7.50
SYNA 150522C00084500 C 05/22/15 84.5 6.50 7.20
SYNA 150522C00085000 C 05/22/15 85.0 6.40 6.80
SYNA 150522C00085500 C 05/22/15 85.5 6.20 6.50
SYNA 150522C00086000 C 05/22/15 86.0 5.70 6.20
SYNA 150522C00086500 C 05/22/15 86.5 5.60 6.10
SYNA 150522C00087000 C 05/22/15 87.0 5.10 5.70
SYNA 150522C00087500 C 05/22/15 87.5 5.00 5.40
SYNA 150522C00088000 C 05/22/15 88.0 4.60 5.10
SYNA 150522C00088500 C 05/22/15 88.5 4.50 4.80
SYNA 150522C00089000 C 05/22/15 89.0 4.20 4.60
SYNA 150522C00089500 C 05/22/15 89.5 4.00 4.40
SYNA 150522C00090000 C 05/22/15 90.0 3.80 4.10
SYNA 150522C00090500 C 05/22/15 90.5 3.60 3.90
SYNA 150522C00091000 C 05/22/15 91.0 3.40 3.70
SYNA 150522C00091500 C 05/22/15 91.5 3.20 3.50
SYNA 150522C00092000 C 05/22/15 92.0 3.00 3.30
SYNA 150522C00095000 C 05/22/15 95.0 2.05 2.30
SYNA 150522C00100000 C 05/22/15 100.0 1.00 1.15
SYNA 150522C00105000 C 05/22/15 105.0 0.30 0.55
SYNA 150522C00110000 C 05/22/15 110.0 0.05 0.30
SYNA 150522C00115000 C 05/22/15 115.0 0.00 0.25
SYNA 150522P00055000 P 05/22/15 55.0 0.00 0.25
SYNA 150522P00060000 P 05/22/15 60.0 0.00 0.20
SYNA 150522P00065000 P 05/22/15 65.0 0.10 0.30
SYNA 150522P00070000 P 05/22/15 70.0 0.40 0.55
SYNA 150522P00071000 P 05/22/15 71.0 0.45 0.60
SYNA 150522P00072000 P 05/22/15 72.0 0.55 0.70
SYNA 150522P00072500 P 05/22/15 72.5 0.60 0.80
SYNA 150522P00073000 P 05/22/15 73.0 0.65 0.85
SYNA 150522P00073500 P 05/22/15 73.5 0.70 0.90
SYNA 150522P00074000 P 05/22/15 74.0 0.75 0.95
SYNA 150522P00074500 P 05/22/15 74.5 0.80 1.00
SYNA 150522P00075000 P 05/22/15 75.0 0.90 1.10
SYNA 150522P00075500 P 05/22/15 75.5 0.95 1.15
SYNA 150522P00076000 P 05/22/15 76.0 1.00 1.20
SYNA 150522P00076500 P 05/22/15 76.5 1.10 1.35
SYNA 150522P00077000 P 05/22/15 77.0 1.20 1.35
SYNA 150522P00077500 P 05/22/15 77.5 1.25 1.50
SYNA 150522P00078000 P 05/22/15 78.0 1.35 1.60
SYNA 150522P00078500 P 05/22/15 78.5 1.45 1.70
SYNA 150522P00079000 P 05/22/15 79.0 1.55 1.80
SYNA 150522P00079500 P 05/22/15 79.5 1.70 1.90
SYNA 150522P00080000 P 05/22/15 80.0 1.80 2.05
SYNA 150522P00080500 P 05/22/15 80.5 1.90 2.15
SYNA 150522P00081000 P 05/22/15 81.0 2.05 2.30
SYNA 150522P00081500 P 05/22/15 81.5 2.15 2.45
SYNA 150522P00082000 P 05/22/15 82.0 2.30 2.60
SYNA 150522P00082500 P 05/22/15 82.5 2.45 2.75
SYNA 150522P00083000 P 05/22/15 83.0 2.60 2.95
SYNA 150522P00083500 P 05/22/15 83.5 2.80 3.10
SYNA 150522P00084000 P 05/22/15 84.0 2.95 3.30
SYNA 150522P00084500 P 05/22/15 84.5 3.10 3.50
SYNA 150522P00085000 P 05/22/15 85.0 3.30 3.70
SYNA 150522P00085500 P 05/22/15 85.5 3.50 3.90
SYNA 150522P00086000 P 05/22/15 86.0 3.70 4.10
SYNA 150522P00086500 P 05/22/15 86.5 3.90 4.30
SYNA 150522P00087000 P 05/22/15 87.0 4.10 4.50
SYNA 150522P00087500 P 05/22/15 87.5 4.30 4.80
SYNA 150522P00088000 P 05/22/15 88.0 4.60 5.00
SYNA 150522P00088500 P 05/22/15 88.5 4.80 5.30
SYNA 150522P00089000 P 05/22/15 89.0 5.10 5.40
SYNA 150522P00089500 P 05/22/15 89.5 5.30 5.80
SYNA 150522P00090000 P 05/22/15 90.0 5.60 6.10
SYNA 150522P00090500 P 05/22/15 90.5 5.90 6.40
SYNA 150522P00091000 P 05/22/15 91.0 6.10 6.70
SYNA 150522P00091500 P 05/22/15 91.5 6.40 7.00
SYNA 150522P00092000 P 05/22/15 92.0 6.70 7.30
SYNA 150522P00095000 P 05/22/15 95.0 8.70 9.40
SYNA 150522P00100000 P 05/22/15 100.0 12.60 13.30
SYNA 150522P00105000 P 05/22/15 105.0 17.00 18.30
SYNA 150522P00110000 P 05/22/15 110.0 21.60 23.10
SYNA 150522P00115000 P 05/22/15 115.0 26.60 27.80
SYNA 150529C00060000 C 05/29/15 60.0 26.80 28.60
SYNA 150529C00065000 C 05/29/15 65.0 22.50 23.70
SYNA 150529C00070000 C 05/29/15 70.0 17.60 19.00
SYNA 150529C00074000 C 05/29/15 74.0 14.60 15.60
SYNA 150529C00075000 C 05/29/15 75.0 13.70 14.70
SYNA 150529C00076000 C 05/29/15 76.0 12.90 13.90
SYNA 150529C00076500 C 05/29/15 76.5 12.40 13.40
SYNA 150529C00077000 C 05/29/15 77.0 12.00 13.00
SYNA 150529C00077500 C 05/29/15 77.5 11.60 12.40
SYNA 150529C00078000 C 05/29/15 78.0 11.20 12.00
SYNA 150529C00078500 C 05/29/15 78.5 10.80 11.60
SYNA 150529C00079000 C 05/29/15 79.0 10.40 11.30
SYNA 150529C00079500 C 05/29/15 79.5 10.10 10.80
SYNA 150529C00080000 C 05/29/15 80.0 9.70 10.40
SYNA 150529C00080500 C 05/29/15 80.5 9.30 10.10
SYNA 150529C00081000 C 05/29/15 81.0 9.00 9.70
SYNA 150529C00081500 C 05/29/15 81.5 8.80 9.30
SYNA 150529C00082000 C 05/29/15 82.0 8.60 9.00
SYNA 150529C00082500 C 05/29/15 82.5 7.90 8.60
SYNA 150529C00083000 C 05/29/15 83.0 7.70 8.30
SYNA 150529C00083500 C 05/29/15 83.5 7.60 8.00
SYNA 150529C00084000 C 05/29/15 84.0 6.90 7.60
SYNA 150529C00084500 C 05/29/15 84.5 6.80 7.30
SYNA 150529C00085000 C 05/29/15 85.0 6.70 7.00
SYNA 150529C00085500 C 05/29/15 85.5 6.00 6.70
SYNA 150529C00086000 C 05/29/15 86.0 6.00 6.40
SYNA 150529C00086500 C 05/29/15 86.5 5.80 6.10
SYNA 150529C00087000 C 05/29/15 87.0 5.30 5.80
SYNA 150529C00087500 C 05/29/15 87.5 5.30 5.60
SYNA 150529C00088000 C 05/29/15 88.0 4.80 5.30
SYNA 150529C00088500 C 05/29/15 88.5 4.70 5.10
SYNA 150529C00089000 C 05/29/15 89.0 4.50 4.80
SYNA 150529C00089500 C 05/29/15 89.5 4.30 4.60
SYNA 150529C00090000 C 05/29/15 90.0 4.10 4.30
SYNA 150529C00090500 C 05/29/15 90.5 3.80 4.10
SYNA 150529C00091000 C 05/29/15 91.0 3.60 3.90
SYNA 150529C00091500 C 05/29/15 91.5 3.40 3.70
SYNA 150529C00092000 C 05/29/15 92.0 3.20 3.50
SYNA 150529C00095000 C 05/29/15 95.0 2.25 2.45
SYNA 150529C00100000 C 05/29/15 100.0 1.10 1.30
SYNA 150529C00105000 C 05/29/15 105.0 0.40 0.65
SYNA 150529C00110000 C 05/29/15 110.0 0.10 0.35
SYNA 150529C00115000 C 05/29/15 115.0 0.05 0.25
SYNA 150529P00060000 P 05/29/15 60.0 0.00 0.25
SYNA 150529P00065000 P 05/29/15 65.0 0.10 0.35
SYNA 150529P00070000 P 05/29/15 70.0 0.40 0.65
SYNA 150529P00074000 P 05/29/15 74.0 0.85 1.05
SYNA 150529P00075000 P 05/29/15 75.0 1.00 1.20
SYNA 150529P00076000 P 05/29/15 76.0 1.15 1.35
SYNA 150529P00076500 P 05/29/15 76.5 1.20 1.45
SYNA 150529P00077000 P 05/29/15 77.0 1.30 1.55
SYNA 150529P00077500 P 05/29/15 77.5 1.40 1.60
SYNA 150529P00078000 P 05/29/15 78.0 1.45 1.75
SYNA 150529P00078500 P 05/29/15 78.5 1.55 1.85
SYNA 150529P00079000 P 05/29/15 79.0 1.65 1.95
SYNA 150529P00079500 P 05/29/15 79.5 1.75 2.10
SYNA 150529P00080000 P 05/29/15 80.0 1.85 2.15
SYNA 150529P00080500 P 05/29/15 80.5 2.00 2.35
SYNA 150529P00081000 P 05/29/15 81.0 2.15 2.45
SYNA 150529P00081500 P 05/29/15 81.5 2.25 2.60
SYNA 150529P00082000 P 05/29/15 82.0 2.45 2.75
SYNA 150529P00082500 P 05/29/15 82.5 2.60 2.90
SYNA 150529P00083000 P 05/29/15 83.0 2.75 3.10
SYNA 150529P00083500 P 05/29/15 83.5 2.90 3.30
SYNA 150529P00084000 P 05/29/15 84.0 3.10 3.50
SYNA 150529P00084500 P 05/29/15 84.5 3.20 3.70
SYNA 150529P00085000 P 05/29/15 85.0 3.40 3.90
SYNA 150529P00085500 P 05/29/15 85.5 3.60 4.10
SYNA 150529P00086000 P 05/29/15 86.0 3.80 4.30
SYNA 150529P00086500 P 05/29/15 86.5 4.00 4.50
SYNA 150529P00087000 P 05/29/15 87.0 4.30 4.70
SYNA 150529P00087500 P 05/29/15 87.5 4.50 5.00
SYNA 150529P00088000 P 05/29/15 88.0 4.70 5.20
SYNA 150529P00088500 P 05/29/15 88.5 5.00 5.40
SYNA 150529P00089000 P 05/29/15 89.0 5.30 5.70
SYNA 150529P00089500 P 05/29/15 89.5 5.50 6.00
SYNA 150529P00090000 P 05/29/15 90.0 5.80 6.30
SYNA 150529P00090500 P 05/29/15 90.5 6.10 6.60
SYNA 150529P00091000 P 05/29/15 91.0 6.30 6.80
SYNA 150529P00091500 P 05/29/15 91.5 6.60 7.20
SYNA 150529P00092000 P 05/29/15 92.0 6.90 7.50
SYNA 150529P00095000 P 05/29/15 95.0 8.90 9.50
SYNA 150529P00100000 P 05/29/15 100.0 12.50 13.40
SYNA 150529P00105000 P 05/29/15 105.0 16.90 17.90
SYNA 150529P00110000 P 05/29/15 110.0 21.60 23.10
SYNA 150529P00115000 P 05/29/15 115.0 26.10 28.40
SYNA 150619C00035000 C 06/19/15 35.0 51.50 54.10
SYNA 150619C00040000 C 06/19/15 40.0 46.60 49.10
SYNA 150619C00045000 C 06/19/15 45.0 41.80 44.00
SYNA 150619C00050000 C 06/19/15 50.0 36.80 39.30
SYNA 150619C00055000 C 06/19/15 55.0 31.80 33.50
SYNA 150619C00060000 C 06/19/15 60.0 26.80 29.60
SYNA 150619C00065000 C 06/19/15 65.0 22.20 24.40
SYNA 150619C00070000 C 06/19/15 70.0 18.00 19.20
SYNA 150619C00075000 C 06/19/15 75.0 14.00 14.80
SYNA 150619C00080000 C 06/19/15 80.0 10.60 10.90
SYNA 150619C00085000 C 06/19/15 85.0 7.30 7.60
SYNA 150619C00090000 C 06/19/15 90.0 4.70 4.90
SYNA 150619C00095000 C 06/19/15 95.0 2.80 2.95
SYNA 150619C00100000 C 06/19/15 100.0 1.55 1.70
SYNA 150619C00105000 C 06/19/15 105.0 0.75 0.90
SYNA 150619C00110000 C 06/19/15 110.0 0.35 0.45
SYNA 150619C00115000 C 06/19/15 115.0 0.15 0.25
SYNA 150619C00120000 C 06/19/15 120.0 0.00 0.25
SYNA 150619P00035000 P 06/19/15 35.0 0.00 0.05
SYNA 150619P00040000 P 06/19/15 40.0 0.00 0.15
SYNA 150619P00045000 P 06/19/15 45.0 0.00 0.25
SYNA 150619P00050000 P 06/19/15 50.0 0.00 0.20
SYNA 150619P00055000 P 06/19/15 55.0 0.00 0.20
SYNA 150619P00060000 P 06/19/15 60.0 0.10 0.20
SYNA 150619P00065000 P 06/19/15 65.0 0.30 0.45
SYNA 150619P00070000 P 06/19/15 70.0 0.70 0.85
SYNA 150619P00075000 P 06/19/15 75.0 1.30 1.50
SYNA 150619P00080000 P 06/19/15 80.0 2.40 2.65
SYNA 150619P00085000 P 06/19/15 85.0 4.00 4.40
SYNA 150619P00090000 P 06/19/15 90.0 6.40 6.80
SYNA 150619P00095000 P 06/19/15 95.0 9.40 9.90
SYNA 150619P00100000 P 06/19/15 100.0 13.20 13.80
SYNA 150619P00105000 P 06/19/15 105.0 17.40 18.10
SYNA 150619P00110000 P 06/19/15 110.0 21.90 23.70
SYNA 150619P00115000 P 06/19/15 115.0 26.40 27.90
SYNA 150619P00120000 P 06/19/15 120.0 31.60 33.40
SYNA 150918C00030000 C 09/18/15 30.0 55.90 60.00
SYNA 150918C00035000 C 09/18/15 35.0 51.00 54.80
SYNA 150918C00040000 C 09/18/15 40.0 46.00 50.00
SYNA 150918C00045000 C 09/18/15 45.0 41.00 44.10
SYNA 150918C00050000 C 09/18/15 50.0 36.50 39.20
SYNA 150918C00055000 C 09/18/15 55.0 31.50 34.40
SYNA 150918C00060000 C 09/18/15 60.0 28.30 29.70
SYNA 150918C00065000 C 09/18/15 65.0 24.10 25.30
SYNA 150918C00070000 C 09/18/15 70.0 19.90 21.00
SYNA 150918C00075000 C 09/18/15 75.0 16.10 17.20
SYNA 150918C00080000 C 09/18/15 80.0 13.20 13.60
SYNA 150918C00085000 C 09/18/15 85.0 10.30 10.60
SYNA 150918C00090000 C 09/18/15 90.0 7.80 8.20
SYNA 150918C00095000 C 09/18/15 95.0 5.80 6.00
SYNA 150918C00100000 C 09/18/15 100.0 4.20 4.40
SYNA 150918C00105000 C 09/18/15 105.0 3.00 3.20
SYNA 150918C00110000 C 09/18/15 110.0 2.05 2.20
SYNA 150918C00115000 C 09/18/15 115.0 1.20 1.55
SYNA 150918C00120000 C 09/18/15 120.0 0.75 1.10
SYNA 150918C00125000 C 09/18/15 125.0 0.55 0.80
SYNA 150918C00130000 C 09/18/15 130.0 0.20 0.60
SYNA 150918P00030000 P 09/18/15 30.0 0.00 0.15
SYNA 150918P00035000 P 09/18/15 35.0 0.00 0.25
SYNA 150918P00040000 P 09/18/15 40.0 0.00 0.25
SYNA 150918P00045000 P 09/18/15 45.0 0.00 0.35
SYNA 150918P00050000 P 09/18/15 50.0 0.10 0.50
SYNA 150918P00055000 P 09/18/15 55.0 0.30 0.75
SYNA 150918P00060000 P 09/18/15 60.0 0.80 1.15
SYNA 150918P00065000 P 09/18/15 65.0 1.35 1.70
SYNA 150918P00070000 P 09/18/15 70.0 2.20 2.60
SYNA 150918P00075000 P 09/18/15 75.0 3.40 3.80
SYNA 150918P00080000 P 09/18/15 80.0 4.90 5.40
SYNA 150918P00085000 P 09/18/15 85.0 6.90 7.50
SYNA 150918P00090000 P 09/18/15 90.0 9.40 10.00
SYNA 150918P00095000 P 09/18/15 95.0 12.30 13.00
SYNA 150918P00100000 P 09/18/15 100.0 15.70 16.30
SYNA 150918P00105000 P 09/18/15 105.0 19.50 20.10
SYNA 150918P00110000 P 09/18/15 110.0 22.80 24.20
SYNA 150918P00115000 P 09/18/15 115.0 27.80 28.60
SYNA 150918P00120000 P 09/18/15 120.0 32.30 34.00
SYNA 150918P00125000 P 09/18/15 125.0 36.80 38.40
SYNA 150918P00130000 P 09/18/15 130.0 40.70 43.10
SYNA 160115C00025000 C 01/15/16 25.0 61.30 65.30
SYNA 160115C00028000 C 01/15/16 28.0 58.80 62.10
SYNA 160115C00030000 C 01/15/16 30.0 56.80 60.20
SYNA 160115C00033000 C 01/15/16 33.0 54.00 57.30
SYNA 160115C00035000 C 01/15/16 35.0 52.00 55.20
SYNA 160115C00038000 C 01/15/16 38.0 49.30 52.20
SYNA 160115C00040000 C 01/15/16 40.0 47.30 50.20
SYNA 160115C00042000 C 01/15/16 42.0 44.70 48.70
SYNA 160115C00045000 C 01/15/16 45.0 42.60 45.50
SYNA 160115C00047000 C 01/15/16 47.0 40.70 43.90
SYNA 160115C00050000 C 01/15/16 50.0 38.30 40.20
SYNA 160115C00055000 C 01/15/16 55.0 33.40 35.70
SYNA 160115C00060000 C 01/15/16 60.0 29.70 31.30
SYNA 160115C00065000 C 01/15/16 65.0 25.70 27.10
SYNA 160115C00070000 C 01/15/16 70.0 21.90 23.30
SYNA 160115C00075000 C 01/15/16 75.0 18.50 19.60
SYNA 160115C00080000 C 01/15/16 80.0 15.40 16.80
SYNA 160115C00085000 C 01/15/16 85.0 12.70 13.70
SYNA 160115C00090000 C 01/15/16 90.0 10.30 11.30
SYNA 160115C00095000 C 01/15/16 95.0 8.20 9.30
SYNA 160115C00100000 C 01/15/16 100.0 6.50 7.70
SYNA 160115C00105000 C 01/15/16 105.0 5.00 5.80
SYNA 160115C00110000 C 01/15/16 110.0 3.80 4.60
SYNA 160115C00115000 C 01/15/16 115.0 2.90 3.70
SYNA 160115C00120000 C 01/15/16 120.0 2.25 2.90
SYNA 160115C00125000 C 01/15/16 125.0 1.70 2.30
SYNA 160115C00130000 C 01/15/16 130.0 1.05 1.85
SYNA 160115C00135000 C 01/15/16 135.0 0.85 1.45
SYNA 160115P00025000 P 01/15/16 25.0 0.00 0.25
SYNA 160115P00028000 P 01/15/16 28.0 0.00 0.25
SYNA 160115P00030000 P 01/15/16 30.0 0.00 0.25
SYNA 160115P00033000 P 01/15/16 33.0 0.00 0.35
SYNA 160115P00035000 P 01/15/16 35.0 0.00 0.40
SYNA 160115P00038000 P 01/15/16 38.0 0.05 0.50
SYNA 160115P00040000 P 01/15/16 40.0 0.15 0.60
SYNA 160115P00042000 P 01/15/16 42.0 0.25 0.80
SYNA 160115P00045000 P 01/15/16 45.0 0.40 0.85
SYNA 160115P00047000 P 01/15/16 47.0 0.50 1.00
SYNA 160115P00050000 P 01/15/16 50.0 0.55 1.25
SYNA 160115P00055000 P 01/15/16 55.0 1.25 1.75
SYNA 160115P00060000 P 01/15/16 60.0 1.70 2.50
SYNA 160115P00065000 P 01/15/16 65.0 2.85 3.50
SYNA 160115P00070000 P 01/15/16 70.0 4.00 4.70
SYNA 160115P00075000 P 01/15/16 75.0 5.50 6.20
SYNA 160115P00080000 P 01/15/16 80.0 7.40 8.10
SYNA 160115P00085000 P 01/15/16 85.0 9.70 10.40
SYNA 160115P00090000 P 01/15/16 90.0 11.90 13.00
SYNA 160115P00095000 P 01/15/16 95.0 15.00 15.90
SYNA 160115P00100000 P 01/15/16 100.0 18.10 19.20
SYNA 160115P00105000 P 01/15/16 105.0 21.80 22.70
SYNA 160115P00110000 P 01/15/16 110.0 25.50 26.50
SYNA 160115P00115000 P 01/15/16 115.0 29.50 30.60
SYNA 160115P00120000 P 01/15/16 120.0 33.80 34.80
SYNA 160115P00125000 P 01/15/16 125.0 38.10 39.20
SYNA 160115P00130000 P 01/15/16 130.0 42.70 43.70
SYNA 160115P00135000 P 01/15/16 135.0 46.80 48.80
SYNA 170120C00035000 C 01/20/17 35.0 52.50 57.00
SYNA 170120C00040000 C 01/20/17 40.0 49.20 52.60
SYNA 170120C00045000 C 01/20/17 45.0 45.00 47.60
SYNA 170120C00050000 C 01/20/17 50.0 41.10 43.10
SYNA 170120C00055000 C 01/20/17 55.0 37.30 40.00
SYNA 170120C00060000 C 01/20/17 60.0 33.70 35.80
SYNA 170120C00065000 C 01/20/17 65.0 30.30 32.50
SYNA 170120C00070000 C 01/20/17 70.0 27.20 29.40
SYNA 170120C00075000 C 01/20/17 75.0 24.40 27.20
SYNA 170120C00080000 C 01/20/17 80.0 21.70 23.50
SYNA 170120C00085000 C 01/20/17 85.0 19.30 21.20
SYNA 170120C00090000 C 01/20/17 90.0 17.10 19.00
SYNA 170120C00095000 C 01/20/17 95.0 14.70 17.70
SYNA 170120C00100000 C 01/20/17 100.0 13.60 15.20
SYNA 170120C00105000 C 01/20/17 105.0 11.70 13.60
SYNA 170120C00110000 C 01/20/17 110.0 10.20 12.20
SYNA 170120C00115000 C 01/20/17 115.0 8.90 10.90
SYNA 170120C00120000 C 01/20/17 120.0 7.70 9.60
SYNA 170120C00125000 C 01/20/17 125.0 6.70 8.60
SYNA 170120C00130000 C 01/20/17 130.0 5.80 7.70
SYNA 170120P00035000 P 01/20/17 35.0 0.80 1.60
SYNA 170120P00040000 P 01/20/17 40.0 1.20 2.25
SYNA 170120P00045000 P 01/20/17 45.0 2.00 3.00
SYNA 170120P00050000 P 01/20/17 50.0 2.85 3.90
SYNA 170120P00055000 P 01/20/17 55.0 3.90 5.00
SYNA 170120P00060000 P 01/20/17 60.0 5.30 6.40
SYNA 170120P00065000 P 01/20/17 65.0 6.70 8.00
SYNA 170120P00070000 P 01/20/17 70.0 8.60 10.30
SYNA 170120P00075000 P 01/20/17 75.0 10.60 12.40
SYNA 170120P00080000 P 01/20/17 80.0 13.00 14.80
SYNA 170120P00085000 P 01/20/17 85.0 15.50 17.30
SYNA 170120P00090000 P 01/20/17 90.0 18.30 20.10
SYNA 170120P00095000 P 01/20/17 95.0 20.50 23.30
SYNA 170120P00100000 P 01/20/17 100.0 24.50 25.80
SYNA 170120P00105000 P 01/20/17 105.0 27.80 29.20
SYNA 170120P00110000 P 01/20/17 110.0 31.30 33.20
SYNA 170120P00115000 P 01/20/17 115.0 35.00 36.80
SYNA 170120P00120000 P 01/20/17 120.0 38.90 40.40
SYNA 170120P00125000 P 01/20/17 125.0 41.80 44.30
SYNA 170120P00130000 P 01/20/17 130.0 45.90 48.60

OPRA data is delayed 15 minutes.