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 (2016-12-16)Premium Content

Synaptics Incorporated (SYNA)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 170127C00030000 C 01/27/17 30.0 23.20 26.80
SYNA 170127C00035000 C 01/27/17 35.0 17.40 21.90
SYNA 170127C00036000 C 01/27/17 36.0 16.50 20.90
SYNA 170127C00037000 C 01/27/17 37.0 15.40 19.90
SYNA 170127C00038000 C 01/27/17 38.0 14.50 19.00
SYNA 170127C00039000 C 01/27/17 39.0 13.50 18.00
SYNA 170127C00040000 C 01/27/17 40.0 12.60 17.00
SYNA 170127C00041000 C 01/27/17 41.0 11.50 16.00
SYNA 170127C00042000 C 01/27/17 42.0 10.60 15.00
SYNA 170127C00043000 C 01/27/17 43.0 9.50 14.00
SYNA 170127C00044000 C 01/27/17 44.0 8.50 12.80
SYNA 170127C00045000 C 01/27/17 45.0 7.60 12.10
SYNA 170127C00045500 C 01/27/17 45.5 7.10 11.50
SYNA 170127C00046000 C 01/27/17 46.0 8.00 11.00
SYNA 170127C00046500 C 01/27/17 46.5 7.70 10.60
SYNA 170127C00047000 C 01/27/17 47.0 7.40 10.00
SYNA 170127C00047500 C 01/27/17 47.5 7.00 9.70
SYNA 170127C00048000 C 01/27/17 48.0 6.50 9.30
SYNA 170127C00048500 C 01/27/17 48.5 6.10 8.40
SYNA 170127C00049000 C 01/27/17 49.0 6.10 8.40
SYNA 170127C00049500 C 01/27/17 49.5 5.20 8.00
SYNA 170127C00050000 C 01/27/17 50.0 5.20 7.60
SYNA 170127C00050500 C 01/27/17 50.5 4.80 7.30
SYNA 170127C00051000 C 01/27/17 51.0 4.50 6.90
SYNA 170127C00051500 C 01/27/17 51.5 3.90 6.50
SYNA 170127C00052000 C 01/27/17 52.0 3.70 6.00
SYNA 170127C00052500 C 01/27/17 52.5 3.30 5.80
SYNA 170127C00053000 C 01/27/17 53.0 2.90 5.30
SYNA 170127C00053500 C 01/27/17 53.5 2.70 3.60
SYNA 170127C00054000 C 01/27/17 54.0 2.45 3.40
SYNA 170127C00054500 C 01/27/17 54.5 2.20 3.10
SYNA 170127C00055000 C 01/27/17 55.0 1.95 2.85
SYNA 170127C00055500 C 01/27/17 55.5 1.75 2.60
SYNA 170127C00056000 C 01/27/17 56.0 1.50 2.40
SYNA 170127C00056500 C 01/27/17 56.5 1.35 2.20
SYNA 170127C00057000 C 01/27/17 57.0 1.30 2.05
SYNA 170127C00057500 C 01/27/17 57.5 1.05 2.65
SYNA 170127C00058000 C 01/27/17 58.0 0.85 2.40
SYNA 170127C00058500 C 01/27/17 58.5 0.75 2.20
SYNA 170127C00059000 C 01/27/17 59.0 0.65 2.05
SYNA 170127C00059500 C 01/27/17 59.5 0.90 1.60
SYNA 170127C00060000 C 01/27/17 60.0 0.75 1.25
SYNA 170127C00060500 C 01/27/17 60.5 0.35 1.80
SYNA 170127C00061000 C 01/27/17 61.0 0.50 2.75
SYNA 170127C00061500 C 01/27/17 61.5 0.20 1.35
SYNA 170127C00062000 C 01/27/17 62.0 0.10 1.25
SYNA 170127C00063000 C 01/27/17 63.0 0.00 0.95
SYNA 170127C00063500 C 01/27/17 63.5 0.00 1.05
SYNA 170127C00064000 C 01/27/17 64.0 0.00 1.00
SYNA 170127C00065000 C 01/27/17 65.0 0.00 1.00
SYNA 170127C00066000 C 01/27/17 66.0 0.00 1.05
SYNA 170127C00067000 C 01/27/17 67.0 0.00 1.00
SYNA 170127C00068000 C 01/27/17 68.0 0.05 0.65
SYNA 170127C00069000 C 01/27/17 69.0 0.00 0.90
SYNA 170127C00070000 C 01/27/17 70.0 0.00 1.25
SYNA 170127C00071000 C 01/27/17 71.0 0.00 0.80
SYNA 170127C00072000 C 01/27/17 72.0 0.00 0.90
SYNA 170127C00073000 C 01/27/17 73.0 0.00 0.85
SYNA 170127C00074000 C 01/27/17 74.0 0.00 0.85
SYNA 170127C00075000 C 01/27/17 75.0 0.00 0.80
SYNA 170127C00076000 C 01/27/17 76.0 0.00 1.10
SYNA 170127C00077000 C 01/27/17 77.0 0.00 0.80
SYNA 170127C00078000 C 01/27/17 78.0 0.00 0.80
SYNA 170127C00079000 C 01/27/17 79.0 0.00 2.15
SYNA 170127C00080000 C 01/27/17 80.0 0.00 0.75
SYNA 170127P00030000 P 01/27/17 30.0 0.00 0.45
SYNA 170127P00035000 P 01/27/17 35.0 0.00 0.45
SYNA 170127P00036000 P 01/27/17 36.0 0.00 0.45
SYNA 170127P00037000 P 01/27/17 37.0 0.00 0.45
SYNA 170127P00038000 P 01/27/17 38.0 0.00 1.50
SYNA 170127P00039000 P 01/27/17 39.0 0.00 0.45
SYNA 170127P00040000 P 01/27/17 40.0 0.00 0.45
SYNA 170127P00041000 P 01/27/17 41.0 0.00 1.50
SYNA 170127P00042000 P 01/27/17 42.0 0.00 1.80
SYNA 170127P00043000 P 01/27/17 43.0 0.00 1.55
SYNA 170127P00044000 P 01/27/17 44.0 0.00 1.60
SYNA 170127P00045000 P 01/27/17 45.0 0.00 0.95
SYNA 170127P00045500 P 01/27/17 45.5 0.00 0.75
SYNA 170127P00046000 P 01/27/17 46.0 0.00 0.95
SYNA 170127P00046500 P 01/27/17 46.5 0.00 1.20
SYNA 170127P00047000 P 01/27/17 47.0 0.00 1.05
SYNA 170127P00047500 P 01/27/17 47.5 0.00 1.05
SYNA 170127P00048000 P 01/27/17 48.0 0.15 0.80
SYNA 170127P00048500 P 01/27/17 48.5 0.05 0.95
SYNA 170127P00049000 P 01/27/17 49.0 0.05 1.10
SYNA 170127P00049500 P 01/27/17 49.5 0.25 1.15
SYNA 170127P00050000 P 01/27/17 50.0 0.30 1.25
SYNA 170127P00050500 P 01/27/17 50.5 0.70 2.90
SYNA 170127P00051000 P 01/27/17 51.0 0.80 1.50
SYNA 170127P00051500 P 01/27/17 51.5 0.95 1.55
SYNA 170127P00052000 P 01/27/17 52.0 1.10 1.80
SYNA 170127P00052500 P 01/27/17 52.5 0.80 1.95
SYNA 170127P00053000 P 01/27/17 53.0 0.85 2.15
SYNA 170127P00053500 P 01/27/17 53.5 1.05 2.35
SYNA 170127P00054000 P 01/27/17 54.0 1.25 2.55
SYNA 170127P00054500 P 01/27/17 54.5 1.60 2.75
SYNA 170127P00055000 P 01/27/17 55.0 1.80 3.00
SYNA 170127P00055500 P 01/27/17 55.5 2.00 3.30
SYNA 170127P00056000 P 01/27/17 56.0 2.00 3.60
SYNA 170127P00056500 P 01/27/17 56.5 2.85 4.00
SYNA 170127P00057000 P 01/27/17 57.0 3.50 4.50
SYNA 170127P00057500 P 01/27/17 57.5 3.90 5.20
SYNA 170127P00058000 P 01/27/17 58.0 4.20 5.30
SYNA 170127P00058500 P 01/27/17 58.5 4.30 5.40
SYNA 170127P00059000 P 01/27/17 59.0 4.70 5.90
SYNA 170127P00059500 P 01/27/17 59.5 4.60 6.20
SYNA 170127P00060000 P 01/27/17 60.0 4.70 6.80
SYNA 170127P00060500 P 01/27/17 60.5 4.70 7.40
SYNA 170127P00061000 P 01/27/17 61.0 5.10 7.70
SYNA 170127P00061500 P 01/27/17 61.5 5.30 7.90
SYNA 170127P00062000 P 01/27/17 62.0 5.90 8.30
SYNA 170127P00063000 P 01/27/17 63.0 6.80 9.30
SYNA 170127P00063500 P 01/27/17 63.5 7.30 9.70
SYNA 170127P00064000 P 01/27/17 64.0 7.70 10.30
SYNA 170127P00065000 P 01/27/17 65.0 8.30 11.90
SYNA 170127P00066000 P 01/27/17 66.0 9.30 13.00
SYNA 170127P00067000 P 01/27/17 67.0 10.30 13.60
SYNA 170127P00068000 P 01/27/17 68.0 11.30 14.80
SYNA 170127P00069000 P 01/27/17 69.0 12.30 15.70
SYNA 170127P00070000 P 01/27/17 70.0 13.30 17.50
SYNA 170127P00071000 P 01/27/17 71.0 14.10 17.50
SYNA 170127P00072000 P 01/27/17 72.0 15.10 18.40
SYNA 170127P00073000 P 01/27/17 73.0 16.10 20.10
SYNA 170127P00074000 P 01/27/17 74.0 17.10 21.30
SYNA 170127P00075000 P 01/27/17 75.0 18.10 22.40
SYNA 170127P00076000 P 01/27/17 76.0 19.10 23.10
SYNA 170127P00077000 P 01/27/17 77.0 20.10 24.10
SYNA 170127P00078000 P 01/27/17 78.0 21.10 25.30
SYNA 170127P00079000 P 01/27/17 79.0 22.10 26.30
SYNA 170127P00080000 P 01/27/17 80.0 23.10 26.40
SYNA 170203C00035000 C 02/03/17 35.0 17.70 21.70
SYNA 170203C00040000 C 02/03/17 40.0 12.80 16.50
SYNA 170203C00045000 C 02/03/17 45.0 8.60 12.20
SYNA 170203C00046500 C 02/03/17 46.5 8.10 10.80
SYNA 170203C00047000 C 02/03/17 47.0 7.70 10.40
SYNA 170203C00048000 C 02/03/17 48.0 6.50 9.60
SYNA 170203C00048500 C 02/03/17 48.5 6.10 9.10
SYNA 170203C00049000 C 02/03/17 49.0 6.00 8.70
SYNA 170203C00049500 C 02/03/17 49.5 5.60 8.40
SYNA 170203C00050000 C 02/03/17 50.0 5.20 8.00
SYNA 170203C00050500 C 02/03/17 50.5 4.30 7.60
SYNA 170203C00051000 C 02/03/17 51.0 4.60 7.20
SYNA 170203C00051500 C 02/03/17 51.5 4.20 6.80
SYNA 170203C00052000 C 02/03/17 52.0 4.10 6.20
SYNA 170203C00052500 C 02/03/17 52.5 3.50 6.00
SYNA 170203C00053000 C 02/03/17 53.0 3.20 5.50
SYNA 170203C00053500 C 02/03/17 53.5 2.95 5.10
SYNA 170203C00054000 C 02/03/17 54.0 2.65 4.90
SYNA 170203C00054500 C 02/03/17 54.5 2.45 4.50
SYNA 170203C00055000 C 02/03/17 55.0 2.15 4.20
SYNA 170203C00055500 C 02/03/17 55.5 1.95 2.90
SYNA 170203C00056000 C 02/03/17 56.0 1.75 3.70
SYNA 170203C00056500 C 02/03/17 56.5 1.55 3.50
SYNA 170203C00057000 C 02/03/17 57.0 1.35 3.30
SYNA 170203C00057500 C 02/03/17 57.5 1.35 3.20
SYNA 170203C00058000 C 02/03/17 58.0 1.20 2.75
SYNA 170203C00058500 C 02/03/17 58.5 1.05 2.70
SYNA 170203C00059000 C 02/03/17 59.0 0.85 2.25
SYNA 170203C00059500 C 02/03/17 59.5 0.65 2.05
SYNA 170203C00060000 C 02/03/17 60.0 0.65 2.05
SYNA 170203C00060500 C 02/03/17 60.5 0.60 1.80
SYNA 170203C00061000 C 02/03/17 61.0 0.50 1.65
SYNA 170203C00061500 C 02/03/17 61.5 0.25 1.55
SYNA 170203C00062000 C 02/03/17 62.0 0.25 1.45
SYNA 170203C00063000 C 02/03/17 63.0 0.10 1.25
SYNA 170203C00063500 C 02/03/17 63.5 0.00 1.20
SYNA 170203C00064000 C 02/03/17 64.0 0.05 1.35
SYNA 170203C00065000 C 02/03/17 65.0 0.15 1.00
SYNA 170203C00070000 C 02/03/17 70.0 0.00 0.95
SYNA 170203C00075000 C 02/03/17 75.0 0.00 0.85
SYNA 170203C00080000 C 02/03/17 80.0 0.00 0.80
SYNA 170203P00035000 P 02/03/17 35.0 0.00 0.80
SYNA 170203P00040000 P 02/03/17 40.0 0.00 0.80
SYNA 170203P00045000 P 02/03/17 45.0 0.00 1.05
SYNA 170203P00046500 P 02/03/17 46.5 0.05 1.45
SYNA 170203P00047000 P 02/03/17 47.0 0.05 1.10
SYNA 170203P00048000 P 02/03/17 48.0 0.10 1.30
SYNA 170203P00048500 P 02/03/17 48.5 0.55 1.15
SYNA 170203P00049000 P 02/03/17 49.0 0.60 1.95
SYNA 170203P00049500 P 02/03/17 49.5 0.70 2.70
SYNA 170203P00050000 P 02/03/17 50.0 0.85 1.45
SYNA 170203P00050500 P 02/03/17 50.5 0.95 1.60
SYNA 170203P00051000 P 02/03/17 51.0 1.05 3.10
SYNA 170203P00051500 P 02/03/17 51.5 1.15 2.85
SYNA 170203P00052000 P 02/03/17 52.0 1.35 2.00
SYNA 170203P00052500 P 02/03/17 52.5 1.45 2.90
SYNA 170203P00053000 P 02/03/17 53.0 1.70 3.60
SYNA 170203P00053500 P 02/03/17 53.5 1.40 3.90
SYNA 170203P00054000 P 02/03/17 54.0 1.55 2.75
SYNA 170203P00054500 P 02/03/17 54.5 1.75 3.40
SYNA 170203P00055000 P 02/03/17 55.0 1.95 3.60
SYNA 170203P00055500 P 02/03/17 55.5 2.15 3.70
SYNA 170203P00056000 P 02/03/17 56.0 2.40 4.10
SYNA 170203P00056500 P 02/03/17 56.5 2.50 5.00
SYNA 170203P00057000 P 02/03/17 57.0 3.80 5.20
SYNA 170203P00057500 P 02/03/17 57.5 4.00 5.70
SYNA 170203P00058000 P 02/03/17 58.0 4.50 5.70
SYNA 170203P00058500 P 02/03/17 58.5 4.90 5.80
SYNA 170203P00059000 P 02/03/17 59.0 5.20 5.90
SYNA 170203P00059500 P 02/03/17 59.5 5.30 6.30
SYNA 170203P00060000 P 02/03/17 60.0 5.40 7.20
SYNA 170203P00060500 P 02/03/17 60.5 5.30 7.10
SYNA 170203P00061000 P 02/03/17 61.0 5.20 7.50
SYNA 170203P00061500 P 02/03/17 61.5 5.50 7.90
SYNA 170203P00062000 P 02/03/17 62.0 6.10 8.80
SYNA 170203P00063000 P 02/03/17 63.0 6.90 9.50
SYNA 170203P00063500 P 02/03/17 63.5 7.20 10.10
SYNA 170203P00064000 P 02/03/17 64.0 7.70 10.50
SYNA 170203P00065000 P 02/03/17 65.0 8.50 11.30
SYNA 170203P00070000 P 02/03/17 70.0 13.30 16.60
SYNA 170203P00075000 P 02/03/17 75.0 18.10 21.90
SYNA 170203P00080000 P 02/03/17 80.0 23.10 26.50
SYNA 170210C00035000 C 02/10/17 35.0 18.60 22.00
SYNA 170210C00040000 C 02/10/17 40.0 12.50 17.00
SYNA 170210C00045000 C 02/10/17 45.0 9.00 12.30
SYNA 170210C00046500 C 02/10/17 46.5 8.20 10.80
SYNA 170210C00047000 C 02/10/17 47.0 7.70 10.40
SYNA 170210C00047500 C 02/10/17 47.5 7.40 10.20
SYNA 170210C00048000 C 02/10/17 48.0 7.00 9.60
SYNA 170210C00048500 C 02/10/17 48.5 6.60 9.40
SYNA 170210C00049000 C 02/10/17 49.0 6.20 8.90
SYNA 170210C00049500 C 02/10/17 49.5 5.50 8.10
SYNA 170210C00050000 C 02/10/17 50.0 5.40 8.20
SYNA 170210C00050500 C 02/10/17 50.5 5.10 7.80
SYNA 170210C00051000 C 02/10/17 51.0 4.80 7.30
SYNA 170210C00051500 C 02/10/17 51.5 4.60 6.80
SYNA 170210C00052000 C 02/10/17 52.0 4.30 6.50
SYNA 170210C00052500 C 02/10/17 52.5 4.00 6.20
SYNA 170210C00053000 C 02/10/17 53.0 3.60 5.50
SYNA 170210C00053500 C 02/10/17 53.5 3.40 5.30
SYNA 170210C00054000 C 02/10/17 54.0 3.20 4.90
SYNA 170210C00054500 C 02/10/17 54.5 2.95 4.60
SYNA 170210C00055000 C 02/10/17 55.0 2.70 4.40
SYNA 170210C00055500 C 02/10/17 55.5 2.15 4.10
SYNA 170210C00056000 C 02/10/17 56.0 1.95 3.90
SYNA 170210C00056500 C 02/10/17 56.5 1.95 3.70
SYNA 170210C00057000 C 02/10/17 57.0 1.75 3.40
SYNA 170210C00057500 C 02/10/17 57.5 1.65 3.10
SYNA 170210C00058000 C 02/10/17 58.0 1.45 2.90
SYNA 170210C00058500 C 02/10/17 58.5 1.35 2.75
SYNA 170210C00059000 C 02/10/17 59.0 1.20 2.50
SYNA 170210C00059500 C 02/10/17 59.5 1.10 2.65
SYNA 170210C00060000 C 02/10/17 60.0 0.80 2.05
SYNA 170210C00060500 C 02/10/17 60.5 0.90 1.95
SYNA 170210C00061000 C 02/10/17 61.0 0.75 2.20
SYNA 170210C00061500 C 02/10/17 61.5 0.75 1.75
SYNA 170210C00062000 C 02/10/17 62.0 0.65 1.90
SYNA 170210C00063000 C 02/10/17 63.0 0.50 1.40
SYNA 170210C00063500 C 02/10/17 63.5 0.45 1.30
SYNA 170210C00064000 C 02/10/17 64.0 0.40 1.10
SYNA 170210C00065000 C 02/10/17 65.0 0.15 1.10
SYNA 170210C00070000 C 02/10/17 70.0 0.00 0.75
SYNA 170210C00075000 C 02/10/17 75.0 0.00 0.90
SYNA 170210C00080000 C 02/10/17 80.0 0.00 0.80
SYNA 170210P00035000 P 02/10/17 35.0 0.00 0.80
SYNA 170210P00040000 P 02/10/17 40.0 0.00 0.85
SYNA 170210P00045000 P 02/10/17 45.0 0.10 0.95
SYNA 170210P00046500 P 02/10/17 46.5 0.10 1.30
SYNA 170210P00047000 P 02/10/17 47.0 0.30 1.00
SYNA 170210P00047500 P 02/10/17 47.5 0.40 1.80
SYNA 170210P00048000 P 02/10/17 48.0 0.60 1.20
SYNA 170210P00048500 P 02/10/17 48.5 0.65 1.30
SYNA 170210P00049000 P 02/10/17 49.0 0.75 1.40
SYNA 170210P00049500 P 02/10/17 49.5 0.95 1.50
SYNA 170210P00050000 P 02/10/17 50.0 1.00 1.65
SYNA 170210P00050500 P 02/10/17 50.5 1.15 2.15
SYNA 170210P00051000 P 02/10/17 51.0 1.30 2.15
SYNA 170210P00051500 P 02/10/17 51.5 1.40 2.05
SYNA 170210P00052000 P 02/10/17 52.0 1.60 2.25
SYNA 170210P00052500 P 02/10/17 52.5 1.65 2.40
SYNA 170210P00053000 P 02/10/17 53.0 1.65 2.60
SYNA 170210P00053500 P 02/10/17 53.5 1.65 2.75
SYNA 170210P00054000 P 02/10/17 54.0 1.80 2.95
SYNA 170210P00054500 P 02/10/17 54.5 2.00 3.20
SYNA 170210P00055000 P 02/10/17 55.0 2.25 3.70
SYNA 170210P00055500 P 02/10/17 55.5 2.85 4.00
SYNA 170210P00056000 P 02/10/17 56.0 3.40 4.30
SYNA 170210P00056500 P 02/10/17 56.5 3.70 4.40
SYNA 170210P00057000 P 02/10/17 57.0 4.00 4.80
SYNA 170210P00057500 P 02/10/17 57.5 4.40 5.10
SYNA 170210P00058000 P 02/10/17 58.0 4.60 5.50
SYNA 170210P00058500 P 02/10/17 58.5 5.00 5.90
SYNA 170210P00059000 P 02/10/17 59.0 5.20 6.30
SYNA 170210P00059500 P 02/10/17 59.5 5.80 6.50
SYNA 170210P00060000 P 02/10/17 60.0 5.90 7.20
SYNA 170210P00060500 P 02/10/17 60.5 6.20 7.70
SYNA 170210P00061000 P 02/10/17 61.0 6.10 8.10
SYNA 170210P00061500 P 02/10/17 61.5 6.20 8.10
SYNA 170210P00062000 P 02/10/17 62.0 6.30 8.50
SYNA 170210P00063000 P 02/10/17 63.0 7.10 9.80
SYNA 170210P00063500 P 02/10/17 63.5 7.50 10.20
SYNA 170210P00064000 P 02/10/17 64.0 8.00 10.70
SYNA 170210P00065000 P 02/10/17 65.0 8.70 11.40
SYNA 170210P00070000 P 02/10/17 70.0 13.30 16.60
SYNA 170210P00075000 P 02/10/17 75.0 18.30 22.20
SYNA 170210P00080000 P 02/10/17 80.0 23.30 26.50
SYNA 170217C00030000 C 02/17/17 30.0 23.90 26.60
SYNA 170217C00035000 C 02/17/17 35.0 18.40 21.80
SYNA 170217C00040000 C 02/17/17 40.0 13.10 17.00
SYNA 170217C00045000 C 02/17/17 45.0 9.70 12.40
SYNA 170217C00050000 C 02/17/17 50.0 5.70 8.20
SYNA 170217C00055000 C 02/17/17 55.0 2.95 3.80
SYNA 170217C00060000 C 02/17/17 60.0 1.20 1.95
SYNA 170217C00065000 C 02/17/17 65.0 0.40 0.85
SYNA 170217C00070000 C 02/17/17 70.0 0.00 0.60
SYNA 170217C00075000 C 02/17/17 75.0 0.00 0.50
SYNA 170217C00080000 C 02/17/17 80.0 0.00 0.50
SYNA 170217C00085000 C 02/17/17 85.0 0.00 2.15
SYNA 170217P00030000 P 02/17/17 30.0 0.00 0.75
SYNA 170217P00035000 P 02/17/17 35.0 0.00 0.50
SYNA 170217P00040000 P 02/17/17 40.0 0.05 0.55
SYNA 170217P00045000 P 02/17/17 45.0 0.30 0.85
SYNA 170217P00050000 P 02/17/17 50.0 1.20 1.45
SYNA 170217P00055000 P 02/17/17 55.0 3.00 3.90
SYNA 170217P00060000 P 02/17/17 60.0 6.40 7.10
SYNA 170217P00065000 P 02/17/17 65.0 8.80 11.60
SYNA 170217P00070000 P 02/17/17 70.0 13.10 16.70
SYNA 170217P00075000 P 02/17/17 75.0 18.10 21.80
SYNA 170217P00080000 P 02/17/17 80.0 23.30 26.50
SYNA 170217P00085000 P 02/17/17 85.0 28.20 30.80
SYNA 170224C00035000 C 02/24/17 35.0 19.20 21.80
SYNA 170224C00040000 C 02/24/17 40.0 12.90 17.00
SYNA 170224C00045000 C 02/24/17 45.0 9.70 12.50
SYNA 170224C00046500 C 02/24/17 46.5 8.40 11.30
SYNA 170224C00047000 C 02/24/17 47.0 8.00 10.90
SYNA 170224C00047500 C 02/24/17 47.5 7.60 10.50
SYNA 170224C00048000 C 02/24/17 48.0 7.20 10.10
SYNA 170224C00048500 C 02/24/17 48.5 7.20 9.70
SYNA 170224C00049500 C 02/24/17 49.5 6.10 9.00
SYNA 170224C00050000 C 02/24/17 50.0 5.80 8.50
SYNA 170224C00050500 C 02/24/17 50.5 5.50 8.00
SYNA 170224C00051000 C 02/24/17 51.0 5.40 7.60
SYNA 170224C00051500 C 02/24/17 51.5 4.90 7.20
SYNA 170224C00052000 C 02/24/17 52.0 4.80 6.80
SYNA 170224C00052500 C 02/24/17 52.5 4.40 5.70
SYNA 170224C00053000 C 02/24/17 53.0 4.20 5.60
SYNA 170224C00053500 C 02/24/17 53.5 3.70 5.20
SYNA 170224C00054000 C 02/24/17 54.0 3.50 5.10
SYNA 170224C00054500 C 02/24/17 54.5 3.40 4.60
SYNA 170224C00055000 C 02/24/17 55.0 3.10 4.50
SYNA 170224C00055500 C 02/24/17 55.5 2.95 4.30
SYNA 170224C00056000 C 02/24/17 56.0 2.55 3.90
SYNA 170224C00056500 C 02/24/17 56.5 2.50 3.70
SYNA 170224C00057000 C 02/24/17 57.0 2.25 3.50
SYNA 170224C00057500 C 02/24/17 57.5 2.15 3.50
SYNA 170224C00058000 C 02/24/17 58.0 2.00 3.20
SYNA 170224C00058500 C 02/24/17 58.5 1.80 2.90
SYNA 170224C00059000 C 02/24/17 59.0 1.70 2.85
SYNA 170224C00059500 C 02/24/17 59.5 1.55 2.85
SYNA 170224C00060000 C 02/24/17 60.0 1.40 2.40
SYNA 170224C00060500 C 02/24/17 60.5 1.30 2.30
SYNA 170224C00061000 C 02/24/17 61.0 1.15 2.15
SYNA 170224C00061500 C 02/24/17 61.5 1.05 2.10
SYNA 170224C00062000 C 02/24/17 62.0 0.95 2.00
SYNA 170224C00062500 C 02/24/17 62.5 1.00 1.90
SYNA 170224C00063000 C 02/24/17 63.0 0.75 1.80
SYNA 170224C00063500 C 02/24/17 63.5 0.75 1.65
SYNA 170224C00064000 C 02/24/17 64.0 0.75 1.60
SYNA 170224C00065000 C 02/24/17 65.0 0.55 1.30
SYNA 170224C00070000 C 02/24/17 70.0 0.15 0.80
SYNA 170224C00075000 C 02/24/17 75.0 0.00 0.95
SYNA 170224C00080000 C 02/24/17 80.0 0.00 0.85
SYNA 170224P00035000 P 02/24/17 35.0 0.00 0.85
SYNA 170224P00040000 P 02/24/17 40.0 0.00 1.00
SYNA 170224P00045000 P 02/24/17 45.0 0.20 1.35
SYNA 170224P00046500 P 02/24/17 46.5 0.45 1.20
SYNA 170224P00047000 P 02/24/17 47.0 0.50 1.30
SYNA 170224P00047500 P 02/24/17 47.5 0.80 1.45
SYNA 170224P00048000 P 02/24/17 48.0 0.80 1.55
SYNA 170224P00048500 P 02/24/17 48.5 0.95 2.00
SYNA 170224P00049500 P 02/24/17 49.5 1.25 1.95
SYNA 170224P00050000 P 02/24/17 50.0 1.35 2.25
SYNA 170224P00050500 P 02/24/17 50.5 1.45 2.35
SYNA 170224P00051000 P 02/24/17 51.0 1.65 2.35
SYNA 170224P00051500 P 02/24/17 51.5 1.70 2.50
SYNA 170224P00052000 P 02/24/17 52.0 1.95 2.75
SYNA 170224P00052500 P 02/24/17 52.5 2.15 2.85
SYNA 170224P00053000 P 02/24/17 53.0 2.25 3.10
SYNA 170224P00053500 P 02/24/17 53.5 2.55 3.30
SYNA 170224P00054000 P 02/24/17 54.0 2.75 3.50
SYNA 170224P00054500 P 02/24/17 54.5 2.90 3.70
SYNA 170224P00055000 P 02/24/17 55.0 3.20 3.90
SYNA 170224P00055500 P 02/24/17 55.5 3.50 4.20
SYNA 170224P00056000 P 02/24/17 56.0 3.80 4.40
SYNA 170224P00056500 P 02/24/17 56.5 4.10 5.20
SYNA 170224P00057000 P 02/24/17 57.0 4.40 5.40
SYNA 170224P00057500 P 02/24/17 57.5 4.70 5.60
SYNA 170224P00058000 P 02/24/17 58.0 5.00 5.80
SYNA 170224P00058500 P 02/24/17 58.5 5.10 6.10
SYNA 170224P00059000 P 02/24/17 59.0 5.80 6.70
SYNA 170224P00059500 P 02/24/17 59.5 5.80 6.80
SYNA 170224P00060000 P 02/24/17 60.0 6.50 7.20
SYNA 170224P00060500 P 02/24/17 60.5 6.70 8.10
SYNA 170224P00061000 P 02/24/17 61.0 6.90 8.50
SYNA 170224P00061500 P 02/24/17 61.5 7.10 8.70
SYNA 170224P00062000 P 02/24/17 62.0 6.90 8.90
SYNA 170224P00062500 P 02/24/17 62.5 7.00 9.80
SYNA 170224P00063000 P 02/24/17 63.0 7.40 10.00
SYNA 170224P00063500 P 02/24/17 63.5 7.80 10.10
SYNA 170224P00064000 P 02/24/17 64.0 8.30 10.50
SYNA 170224P00065000 P 02/24/17 65.0 9.10 11.80
SYNA 170224P00070000 P 02/24/17 70.0 13.70 16.80
SYNA 170224P00075000 P 02/24/17 75.0 18.30 21.70
SYNA 170224P00080000 P 02/24/17 80.0 23.30 26.60
SYNA 170303C00035000 C 03/03/17 35.0 18.70 21.90
SYNA 170303C00040000 C 03/03/17 40.0 13.00 17.10
SYNA 170303C00045000 C 03/03/17 45.0 9.90 12.70
SYNA 170303C00046500 C 03/03/17 46.5 8.60 11.40
SYNA 170303C00047000 C 03/03/17 47.0 8.20 11.00
SYNA 170303C00047500 C 03/03/17 47.5 7.80 10.60
SYNA 170303C00048000 C 03/03/17 48.0 7.80 10.20
SYNA 170303C00048500 C 03/03/17 48.5 7.00 9.80
SYNA 170303C00049000 C 03/03/17 49.0 6.70 9.50
SYNA 170303C00049500 C 03/03/17 49.5 6.30 9.10
SYNA 170303C00050000 C 03/03/17 50.0 6.00 8.70
SYNA 170303C00050500 C 03/03/17 50.5 5.90 8.60
SYNA 170303C00051000 C 03/03/17 51.0 5.60 7.60
SYNA 170303C00051500 C 03/03/17 51.5 5.30 7.50
SYNA 170303C00052000 C 03/03/17 52.0 5.00 7.00
SYNA 170303C00052500 C 03/03/17 52.5 4.70 6.40
SYNA 170303C00053000 C 03/03/17 53.0 4.20 6.00
SYNA 170303C00053500 C 03/03/17 53.5 4.10 5.80
SYNA 170303C00054000 C 03/03/17 54.0 3.90 5.50
SYNA 170303C00054500 C 03/03/17 54.5 3.30 5.10
SYNA 170303C00055000 C 03/03/17 55.0 3.40 4.80
SYNA 170303C00055500 C 03/03/17 55.5 2.95 4.60
SYNA 170303C00056000 C 03/03/17 56.0 2.75 4.20
SYNA 170303C00056500 C 03/03/17 56.5 2.40 4.20
SYNA 170303C00057000 C 03/03/17 57.0 2.35 3.80
SYNA 170303C00057500 C 03/03/17 57.5 2.05 3.70
SYNA 170303C00058000 C 03/03/17 58.0 1.90 3.30
SYNA 170303C00058500 C 03/03/17 58.5 2.05 3.30
SYNA 170303C00059000 C 03/03/17 59.0 1.90 3.10
SYNA 170303C00059500 C 03/03/17 59.5 1.75 3.10
SYNA 170303C00060000 C 03/03/17 60.0 1.65 2.65
SYNA 170303C00060500 C 03/03/17 60.5 1.50 2.70
SYNA 170303C00061000 C 03/03/17 61.0 1.40 2.50
SYNA 170303C00061500 C 03/03/17 61.5 1.30 2.25
SYNA 170303C00062000 C 03/03/17 62.0 0.95 2.25
SYNA 170303C00065000 C 03/03/17 65.0 0.65 1.75
SYNA 170303C00070000 C 03/03/17 70.0 0.10 1.25
SYNA 170303C00075000 C 03/03/17 75.0 0.00 1.00
SYNA 170303C00080000 C 03/03/17 80.0 0.00 0.90
SYNA 170303P00035000 P 03/03/17 35.0 0.00 0.85
SYNA 170303P00040000 P 03/03/17 40.0 0.05 0.70
SYNA 170303P00045000 P 03/03/17 45.0 0.25 1.15
SYNA 170303P00046500 P 03/03/17 46.5 0.55 1.35
SYNA 170303P00047000 P 03/03/17 47.0 0.80 1.50
SYNA 170303P00047500 P 03/03/17 47.5 0.85 1.60
SYNA 170303P00048000 P 03/03/17 48.0 0.90 1.95
SYNA 170303P00048500 P 03/03/17 48.5 1.10 1.80
SYNA 170303P00049000 P 03/03/17 49.0 1.30 1.95
SYNA 170303P00049500 P 03/03/17 49.5 1.30 2.45
SYNA 170303P00050000 P 03/03/17 50.0 1.50 2.50
SYNA 170303P00050500 P 03/03/17 50.5 1.65 2.40
SYNA 170303P00051000 P 03/03/17 51.0 1.80 2.55
SYNA 170303P00051500 P 03/03/17 51.5 1.95 2.70
SYNA 170303P00052000 P 03/03/17 52.0 2.10 3.20
SYNA 170303P00052500 P 03/03/17 52.5 2.55 3.10
SYNA 170303P00053000 P 03/03/17 53.0 2.40 3.30
SYNA 170303P00053500 P 03/03/17 53.5 2.85 3.50
SYNA 170303P00054000 P 03/03/17 54.0 2.95 3.70
SYNA 170303P00054500 P 03/03/17 54.5 3.10 4.10
SYNA 170303P00055000 P 03/03/17 55.0 3.40 4.20
SYNA 170303P00055500 P 03/03/17 55.5 3.70 4.50
SYNA 170303P00056000 P 03/03/17 56.0 3.90 4.70
SYNA 170303P00056500 P 03/03/17 56.5 4.30 5.00
SYNA 170303P00057000 P 03/03/17 57.0 4.60 5.40
SYNA 170303P00057500 P 03/03/17 57.5 4.90 5.60
SYNA 170303P00058000 P 03/03/17 58.0 5.20 6.00
SYNA 170303P00058500 P 03/03/17 58.5 5.60 6.30
SYNA 170303P00059000 P 03/03/17 59.0 5.90 6.70
SYNA 170303P00059500 P 03/03/17 59.5 6.20 7.00
SYNA 170303P00060000 P 03/03/17 60.0 6.40 7.40
SYNA 170303P00060500 P 03/03/17 60.5 7.00 7.70
SYNA 170303P00061000 P 03/03/17 61.0 7.10 8.10
SYNA 170303P00061500 P 03/03/17 61.5 7.40 8.70
SYNA 170303P00062000 P 03/03/17 62.0 7.40 9.10
SYNA 170303P00065000 P 03/03/17 65.0 9.00 12.00
SYNA 170303P00070000 P 03/03/17 70.0 13.80 16.60
SYNA 170303P00075000 P 03/03/17 75.0 18.30 21.60
SYNA 170303P00080000 P 03/03/17 80.0 23.20 26.00
SYNA 170317C00025000 C 03/17/17 25.0 28.70 31.80
SYNA 170317C00030000 C 03/17/17 30.0 22.70 27.00
SYNA 170317C00035000 C 03/17/17 35.0 17.90 21.80
SYNA 170317C00040000 C 03/17/17 40.0 14.30 17.20
SYNA 170317C00045000 C 03/17/17 45.0 10.10 12.90
SYNA 170317C00050000 C 03/17/17 50.0 6.60 8.40
SYNA 170317C00055000 C 03/17/17 55.0 3.80 4.80
SYNA 170317C00060000 C 03/17/17 60.0 2.00 2.85
SYNA 170317C00065000 C 03/17/17 65.0 0.90 1.85
SYNA 170317C00070000 C 03/17/17 70.0 0.30 1.05
SYNA 170317C00075000 C 03/17/17 75.0 0.00 1.00
SYNA 170317C00080000 C 03/17/17 80.0 0.00 0.55
SYNA 170317C00085000 C 03/17/17 85.0 0.00 0.85
SYNA 170317P00025000 P 03/17/17 25.0 0.00 0.75
SYNA 170317P00030000 P 03/17/17 30.0 0.00 0.50
SYNA 170317P00035000 P 03/17/17 35.0 0.05 0.85
SYNA 170317P00040000 P 03/17/17 40.0 0.15 0.80
SYNA 170317P00045000 P 03/17/17 45.0 0.75 1.65
SYNA 170317P00050000 P 03/17/17 50.0 1.90 2.60
SYNA 170317P00055000 P 03/17/17 55.0 3.80 4.60
SYNA 170317P00060000 P 03/17/17 60.0 6.90 8.00
SYNA 170317P00065000 P 03/17/17 65.0 9.40 12.20
SYNA 170317P00070000 P 03/17/17 70.0 13.80 16.30
SYNA 170317P00075000 P 03/17/17 75.0 18.30 21.80
SYNA 170317P00080000 P 03/17/17 80.0 23.30 26.50
SYNA 170317P00085000 P 03/17/17 85.0 28.20 30.90
SYNA 170616C00030000 C 06/16/17 30.0 24.00 27.40
SYNA 170616C00035000 C 06/16/17 35.0 18.80 22.90
SYNA 170616C00040000 C 06/16/17 40.0 15.80 18.40
SYNA 170616C00045000 C 06/16/17 45.0 11.80 14.60
SYNA 170616C00050000 C 06/16/17 50.0 8.60 9.90
SYNA 170616C00055000 C 06/16/17 55.0 5.80 7.30
SYNA 170616C00060000 C 06/16/17 60.0 3.90 5.60
SYNA 170616C00065000 C 06/16/17 65.0 2.55 3.70
SYNA 170616C00070000 C 06/16/17 70.0 1.60 2.70
SYNA 170616C00075000 C 06/16/17 75.0 0.90 1.95
SYNA 170616C00080000 C 06/16/17 80.0 0.05 1.50
SYNA 170616C00085000 C 06/16/17 85.0 0.10 1.70
SYNA 170616C00090000 C 06/16/17 90.0 0.20 0.90
SYNA 170616C00095000 C 06/16/17 95.0 0.00 0.85
SYNA 170616C00100000 C 06/16/17 100.0 0.00 0.80
SYNA 170616P00030000 P 06/16/17 30.0 0.05 1.80
SYNA 170616P00035000 P 06/16/17 35.0 0.70 1.25
SYNA 170616P00040000 P 06/16/17 40.0 1.35 2.65
SYNA 170616P00045000 P 06/16/17 45.0 2.30 3.40
SYNA 170616P00050000 P 06/16/17 50.0 3.90 4.50
SYNA 170616P00055000 P 06/16/17 55.0 6.10 7.40
SYNA 170616P00060000 P 06/16/17 60.0 9.10 10.30
SYNA 170616P00065000 P 06/16/17 65.0 12.50 13.30
SYNA 170616P00070000 P 06/16/17 70.0 16.30 17.90
SYNA 170616P00075000 P 06/16/17 75.0 19.40 21.80
SYNA 170616P00080000 P 06/16/17 80.0 23.90 27.50
SYNA 170616P00085000 P 06/16/17 85.0 28.70 31.10
SYNA 170616P00090000 P 06/16/17 90.0 33.30 36.40
SYNA 170616P00095000 P 06/16/17 95.0 38.30 41.20
SYNA 170616P00100000 P 06/16/17 100.0 43.10 46.80
SYNA 180119C00025000 C 01/19/18 25.0 28.50 33.00
SYNA 180119C00030000 C 01/19/18 30.0 25.10 28.80
SYNA 180119C00035000 C 01/19/18 35.0 21.50 24.70
SYNA 180119C00040000 C 01/19/18 40.0 17.70 20.80
SYNA 180119C00045000 C 01/19/18 45.0 14.30 17.60
SYNA 180119C00050000 C 01/19/18 50.0 12.00 14.40
SYNA 180119C00055000 C 01/19/18 55.0 9.60 11.90
SYNA 180119C00060000 C 01/19/18 60.0 7.60 9.50
SYNA 180119C00065000 C 01/19/18 65.0 5.70 7.70
SYNA 180119C00070000 C 01/19/18 70.0 4.30 6.80
SYNA 180119C00075000 C 01/19/18 75.0 2.95 5.90
SYNA 180119C00080000 C 01/19/18 80.0 2.00 4.10
SYNA 180119C00085000 C 01/19/18 85.0 1.40 3.80
SYNA 180119C00090000 C 01/19/18 90.0 0.70 3.60
SYNA 180119C00095000 C 01/19/18 95.0 0.85 2.30
SYNA 180119C00100000 C 01/19/18 100.0 0.80 1.95
SYNA 180119C00105000 C 01/19/18 105.0 0.35 2.75
SYNA 180119C00110000 C 01/19/18 110.0 0.15 2.55
SYNA 180119C00115000 C 01/19/18 115.0 0.05 2.45
SYNA 180119C00120000 C 01/19/18 120.0 0.20 2.25
SYNA 180119C00125000 C 01/19/18 125.0 0.00 1.00
SYNA 180119C00130000 C 01/19/18 130.0 0.00 0.95
SYNA 180119C00135000 C 01/19/18 135.0 0.00 2.00
SYNA 180119P00025000 P 01/19/18 25.0 0.05 1.60
SYNA 180119P00030000 P 01/19/18 30.0 0.50 2.60
SYNA 180119P00035000 P 01/19/18 35.0 1.45 3.30
SYNA 180119P00040000 P 01/19/18 40.0 2.40 4.90
SYNA 180119P00045000 P 01/19/18 45.0 3.70 6.00
SYNA 180119P00050000 P 01/19/18 50.0 6.90 8.70
SYNA 180119P00055000 P 01/19/18 55.0 9.40 11.20
SYNA 180119P00060000 P 01/19/18 60.0 12.20 14.10
SYNA 180119P00065000 P 01/19/18 65.0 15.40 17.50
SYNA 180119P00070000 P 01/19/18 70.0 19.10 21.50
SYNA 180119P00075000 P 01/19/18 75.0 21.40 24.80
SYNA 180119P00080000 P 01/19/18 80.0 25.60 28.90
SYNA 180119P00085000 P 01/19/18 85.0 29.90 33.00
SYNA 180119P00090000 P 01/19/18 90.0 34.30 37.60
SYNA 180119P00095000 P 01/19/18 95.0 38.90 42.20
SYNA 180119P00100000 P 01/19/18 100.0 43.70 47.50
SYNA 180119P00105000 P 01/19/18 105.0 48.30 52.20
SYNA 180119P00110000 P 01/19/18 110.0 53.30 57.40
SYNA 180119P00115000 P 01/19/18 115.0 58.10 61.60
SYNA 180119P00120000 P 01/19/18 120.0 63.10 67.50
SYNA 180119P00125000 P 01/19/18 125.0 67.90 71.50
SYNA 180119P00130000 P 01/19/18 130.0 73.00 77.40
SYNA 180119P00135000 P 01/19/18 135.0 78.00 82.80

OPRA data is delayed 15 minutes.