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 (2015-06-19)Premium Content

Synaptics Incorporated (SYNA)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 150702C00055000 C 07/02/15 55.0 30.70 33.60
SYNA 150702C00060000 C 07/02/15 60.0 24.70 28.70
SYNA 150702C00065000 C 07/02/15 65.0 19.70 23.50
SYNA 150702C00070000 C 07/02/15 70.0 16.20 17.80
SYNA 150702C00075000 C 07/02/15 75.0 11.20 12.40
SYNA 150702C00076000 C 07/02/15 76.0 10.30 11.90
SYNA 150702C00077000 C 07/02/15 77.0 9.20 10.40
SYNA 150702C00078000 C 07/02/15 78.0 8.30 9.90
SYNA 150702C00079000 C 07/02/15 79.0 7.30 8.40
SYNA 150702C00080000 C 07/02/15 80.0 6.20 8.00
SYNA 150702C00081000 C 07/02/15 81.0 5.20 6.50
SYNA 150702C00081500 C 07/02/15 81.5 4.80 6.00
SYNA 150702C00082000 C 07/02/15 82.0 4.40 5.40
SYNA 150702C00082500 C 07/02/15 82.5 4.10 5.00
SYNA 150702C00083000 C 07/02/15 83.0 3.80 4.30
SYNA 150702C00083500 C 07/02/15 83.5 3.30 3.90
SYNA 150702C00084000 C 07/02/15 84.0 2.95 3.40
SYNA 150702C00084500 C 07/02/15 84.5 2.40 3.00
SYNA 150702C00085000 C 07/02/15 85.0 2.20 2.50
SYNA 150702C00085500 C 07/02/15 85.5 1.90 2.65
SYNA 150702C00086000 C 07/02/15 86.0 1.40 1.90
SYNA 150702C00086500 C 07/02/15 86.5 1.30 1.60
SYNA 150702C00087000 C 07/02/15 87.0 1.00 1.30
SYNA 150702C00087500 C 07/02/15 87.5 0.75 1.00
SYNA 150702C00088000 C 07/02/15 88.0 0.65 0.90
SYNA 150702C00088500 C 07/02/15 88.5 0.50 0.70
SYNA 150702C00089000 C 07/02/15 89.0 0.35 0.50
SYNA 150702C00089500 C 07/02/15 89.5 0.25 0.45
SYNA 150702C00090000 C 07/02/15 90.0 0.20 0.35
SYNA 150702C00090500 C 07/02/15 90.5 0.15 0.30
SYNA 150702C00091000 C 07/02/15 91.0 0.10 0.25
SYNA 150702C00091500 C 07/02/15 91.5 0.05 0.25
SYNA 150702C00092000 C 07/02/15 92.0 0.05 0.25
SYNA 150702C00092500 C 07/02/15 92.5 0.00 0.25
SYNA 150702C00093000 C 07/02/15 93.0 0.00 0.25
SYNA 150702C00093500 C 07/02/15 93.5 0.00 0.25
SYNA 150702C00094000 C 07/02/15 94.0 0.00 0.20
SYNA 150702C00094500 C 07/02/15 94.5 0.00 0.15
SYNA 150702C00095000 C 07/02/15 95.0 0.00 0.25
SYNA 150702C00095500 C 07/02/15 95.5 0.00 0.25
SYNA 150702C00096000 C 07/02/15 96.0 0.00 0.25
SYNA 150702C00096500 C 07/02/15 96.5 0.00 0.25
SYNA 150702C00097000 C 07/02/15 97.0 0.00 0.30
SYNA 150702C00097500 C 07/02/15 97.5 0.00 0.25
SYNA 150702C00098000 C 07/02/15 98.0 0.00 0.20
SYNA 150702C00098500 C 07/02/15 98.5 0.00 0.15
SYNA 150702C00099000 C 07/02/15 99.0 0.00 0.15
SYNA 150702C00099500 C 07/02/15 99.5 0.00 0.15
SYNA 150702C00100000 C 07/02/15 100.0 0.00 0.10
SYNA 150702C00101000 C 07/02/15 101.0 0.00 0.10
SYNA 150702C00102000 C 07/02/15 102.0 0.00 0.10
SYNA 150702C00103000 C 07/02/15 103.0 0.00 0.10
SYNA 150702C00104000 C 07/02/15 104.0 0.00 0.10
SYNA 150702C00105000 C 07/02/15 105.0 0.00 0.10
SYNA 150702C00106000 C 07/02/15 106.0 0.00 0.10
SYNA 150702C00107000 C 07/02/15 107.0 0.00 0.10
SYNA 150702C00108000 C 07/02/15 108.0 0.00 0.10
SYNA 150702C00109000 C 07/02/15 109.0 0.00 0.10
SYNA 150702C00110000 C 07/02/15 110.0 0.00 0.10
SYNA 150702C00111000 C 07/02/15 111.0 0.00 0.10
SYNA 150702C00115000 C 07/02/15 115.0 0.00 0.10
SYNA 150702C00120000 C 07/02/15 120.0 0.00 0.10
SYNA 150702C00125000 C 07/02/15 125.0 0.00 0.10
SYNA 150702P00055000 P 07/02/15 55.0 0.00 0.10
SYNA 150702P00060000 P 07/02/15 60.0 0.00 0.10
SYNA 150702P00065000 P 07/02/15 65.0 0.00 0.10
SYNA 150702P00070000 P 07/02/15 70.0 0.00 0.10
SYNA 150702P00075000 P 07/02/15 75.0 0.00 0.25
SYNA 150702P00076000 P 07/02/15 76.0 0.00 0.15
SYNA 150702P00077000 P 07/02/15 77.0 0.00 0.05
SYNA 150702P00078000 P 07/02/15 78.0 0.00 0.05
SYNA 150702P00079000 P 07/02/15 79.0 0.00 0.10
SYNA 150702P00080000 P 07/02/15 80.0 0.00 0.15
SYNA 150702P00081000 P 07/02/15 81.0 0.00 0.25
SYNA 150702P00081500 P 07/02/15 81.5 0.05 0.25
SYNA 150702P00082000 P 07/02/15 82.0 0.05 0.25
SYNA 150702P00082500 P 07/02/15 82.5 0.10 0.25
SYNA 150702P00083000 P 07/02/15 83.0 0.10 0.25
SYNA 150702P00083500 P 07/02/15 83.5 0.20 0.35
SYNA 150702P00084000 P 07/02/15 84.0 0.25 0.40
SYNA 150702P00084500 P 07/02/15 84.5 0.35 0.50
SYNA 150702P00085000 P 07/02/15 85.0 0.45 0.65
SYNA 150702P00085500 P 07/02/15 85.5 0.60 0.80
SYNA 150702P00086000 P 07/02/15 86.0 0.75 0.95
SYNA 150702P00086500 P 07/02/15 86.5 1.00 1.15
SYNA 150702P00087000 P 07/02/15 87.0 1.20 1.45
SYNA 150702P00087500 P 07/02/15 87.5 1.45 1.75
SYNA 150702P00088000 P 07/02/15 88.0 1.75 2.05
SYNA 150702P00088500 P 07/02/15 88.5 2.10 2.40
SYNA 150702P00089000 P 07/02/15 89.0 2.45 2.80
SYNA 150702P00089500 P 07/02/15 89.5 2.80 3.20
SYNA 150702P00090000 P 07/02/15 90.0 3.20 3.70
SYNA 150702P00090500 P 07/02/15 90.5 3.60 4.10
SYNA 150702P00091000 P 07/02/15 91.0 4.00 4.60
SYNA 150702P00091500 P 07/02/15 91.5 4.30 5.40
SYNA 150702P00092000 P 07/02/15 92.0 5.00 5.50
SYNA 150702P00092500 P 07/02/15 92.5 5.20 6.40
SYNA 150702P00093000 P 07/02/15 93.0 5.70 6.90
SYNA 150702P00093500 P 07/02/15 93.5 6.10 7.40
SYNA 150702P00094000 P 07/02/15 94.0 6.60 7.90
SYNA 150702P00094500 P 07/02/15 94.5 6.80 8.30
SYNA 150702P00095000 P 07/02/15 95.0 7.50 8.80
SYNA 150702P00095500 P 07/02/15 95.5 8.00 9.40
SYNA 150702P00096000 P 07/02/15 96.0 8.20 9.90
SYNA 150702P00096500 P 07/02/15 96.5 9.10 10.30
SYNA 150702P00097000 P 07/02/15 97.0 9.10 10.90
SYNA 150702P00097500 P 07/02/15 97.5 9.60 11.40
SYNA 150702P00098000 P 07/02/15 98.0 10.10 11.80
SYNA 150702P00098500 P 07/02/15 98.5 10.40 12.40
SYNA 150702P00099000 P 07/02/15 99.0 10.80 14.30
SYNA 150702P00099500 P 07/02/15 99.5 11.60 13.30
SYNA 150702P00100000 P 07/02/15 100.0 12.70 14.30
SYNA 150702P00101000 P 07/02/15 101.0 13.10 14.80
SYNA 150702P00102000 P 07/02/15 102.0 13.40 16.90
SYNA 150702P00103000 P 07/02/15 103.0 14.50 17.50
SYNA 150702P00104000 P 07/02/15 104.0 15.50 19.30
SYNA 150702P00105000 P 07/02/15 105.0 16.50 20.10
SYNA 150702P00106000 P 07/02/15 106.0 18.20 20.10
SYNA 150702P00107000 P 07/02/15 107.0 18.50 20.80
SYNA 150702P00108000 P 07/02/15 108.0 20.10 21.80
SYNA 150702P00109000 P 07/02/15 109.0 21.10 22.80
SYNA 150702P00110000 P 07/02/15 110.0 22.10 24.30
SYNA 150702P00111000 P 07/02/15 111.0 23.20 25.00
SYNA 150702P00115000 P 07/02/15 115.0 27.60 29.30
SYNA 150702P00120000 P 07/02/15 120.0 32.70 34.00
SYNA 150702P00125000 P 07/02/15 125.0 36.40 40.00
SYNA 150710C00075000 C 07/10/15 75.0 11.30 12.80
SYNA 150710C00079000 C 07/10/15 79.0 7.50 8.60
SYNA 150710C00080000 C 07/10/15 80.0 5.60 7.70
SYNA 150710C00081000 C 07/10/15 81.0 6.10 6.60
SYNA 150710C00081500 C 07/10/15 81.5 5.70 6.20
SYNA 150710C00082000 C 07/10/15 82.0 5.20 5.70
SYNA 150710C00082500 C 07/10/15 82.5 4.70 5.30
SYNA 150710C00083000 C 07/10/15 83.0 4.50 4.90
SYNA 150710C00083500 C 07/10/15 83.5 4.10 4.60
SYNA 150710C00084000 C 07/10/15 84.0 3.60 4.20
SYNA 150710C00084500 C 07/10/15 84.5 3.40 3.90
SYNA 150710C00085000 C 07/10/15 85.0 3.10 3.80
SYNA 150710C00085500 C 07/10/15 85.5 2.85 3.20
SYNA 150710C00086000 C 07/10/15 86.0 2.40 3.30
SYNA 150710C00086500 C 07/10/15 86.5 2.30 2.60
SYNA 150710C00087000 C 07/10/15 87.0 1.85 2.80
SYNA 150710C00087500 C 07/10/15 87.5 1.80 2.05
SYNA 150710C00088000 C 07/10/15 88.0 1.45 2.55
SYNA 150710C00088500 C 07/10/15 88.5 1.30 2.40
SYNA 150710C00089000 C 07/10/15 89.0 1.10 1.60
SYNA 150710C00089500 C 07/10/15 89.5 0.95 1.60
SYNA 150710C00090000 C 07/10/15 90.0 0.80 1.55
SYNA 150710C00090500 C 07/10/15 90.5 0.65 1.00
SYNA 150710C00091000 C 07/10/15 91.0 0.55 1.25
SYNA 150710C00091500 C 07/10/15 91.5 0.60 0.80
SYNA 150710C00092000 C 07/10/15 92.0 0.40 1.00
SYNA 150710C00092500 C 07/10/15 92.5 0.20 0.90
SYNA 150710C00093000 C 07/10/15 93.0 0.00 2.00
SYNA 150710C00093500 C 07/10/15 93.5 0.30 0.45
SYNA 150710C00094000 C 07/10/15 94.0 0.00 1.85
SYNA 150710C00094500 C 07/10/15 94.5 0.20 0.35
SYNA 150710C00095000 C 07/10/15 95.0 0.15 0.30
SYNA 150710C00095500 C 07/10/15 95.5 0.00 0.65
SYNA 150710C00096000 C 07/10/15 96.0 0.00 0.60
SYNA 150710C00096500 C 07/10/15 96.5 0.00 0.65
SYNA 150710C00097000 C 07/10/15 97.0 0.00 0.55
SYNA 150710C00097500 C 07/10/15 97.5 0.05 0.25
SYNA 150710C00098000 C 07/10/15 98.0 0.00 0.95
SYNA 150710C00098500 C 07/10/15 98.5 0.00 0.25
SYNA 150710C00099000 C 07/10/15 99.0 0.00 0.80
SYNA 150710C00099500 C 07/10/15 99.5 0.00 0.25
SYNA 150710C00100000 C 07/10/15 100.0 0.00 0.55
SYNA 150710C00101000 C 07/10/15 101.0 0.00 0.55
SYNA 150710C00102000 C 07/10/15 102.0 0.00 0.45
SYNA 150710C00103000 C 07/10/15 103.0 0.00 0.25
SYNA 150710C00104000 C 07/10/15 104.0 0.00 0.30
SYNA 150710C00105000 C 07/10/15 105.0 0.00 0.30
SYNA 150710C00106000 C 07/10/15 106.0 0.00 0.25
SYNA 150710C00107000 C 07/10/15 107.0 0.00 0.20
SYNA 150710C00108000 C 07/10/15 108.0 0.00 0.20
SYNA 150710C00109000 C 07/10/15 109.0 0.00 0.15
SYNA 150710C00110000 C 07/10/15 110.0 0.00 0.15
SYNA 150710C00111000 C 07/10/15 111.0 0.00 0.10
SYNA 150710C00115000 C 07/10/15 115.0 0.00 0.10
SYNA 150710C00120000 C 07/10/15 120.0 0.00 0.10
SYNA 150710P00075000 P 07/10/15 75.0 0.00 0.25
SYNA 150710P00079000 P 07/10/15 79.0 0.20 0.35
SYNA 150710P00080000 P 07/10/15 80.0 0.10 1.00
SYNA 150710P00081000 P 07/10/15 81.0 0.40 0.55
SYNA 150710P00081500 P 07/10/15 81.5 0.45 0.60
SYNA 150710P00082000 P 07/10/15 82.0 0.55 0.70
SYNA 150710P00082500 P 07/10/15 82.5 0.65 0.80
SYNA 150710P00083000 P 07/10/15 83.0 0.75 0.90
SYNA 150710P00083500 P 07/10/15 83.5 0.85 1.05
SYNA 150710P00084000 P 07/10/15 84.0 1.00 1.20
SYNA 150710P00084500 P 07/10/15 84.5 1.15 1.35
SYNA 150710P00085000 P 07/10/15 85.0 1.35 1.50
SYNA 150710P00085500 P 07/10/15 85.5 1.45 1.75
SYNA 150710P00086000 P 07/10/15 86.0 1.70 1.95
SYNA 150710P00086500 P 07/10/15 86.5 1.95 2.20
SYNA 150710P00087000 P 07/10/15 87.0 2.05 3.10
SYNA 150710P00087500 P 07/10/15 87.5 2.50 2.70
SYNA 150710P00088000 P 07/10/15 88.0 2.70 3.00
SYNA 150710P00088500 P 07/10/15 88.5 3.00 3.30
SYNA 150710P00089000 P 07/10/15 89.0 3.30 3.70
SYNA 150710P00089500 P 07/10/15 89.5 3.60 4.00
SYNA 150710P00090000 P 07/10/15 90.0 4.00 4.40
SYNA 150710P00090500 P 07/10/15 90.5 4.20 4.80
SYNA 150710P00091000 P 07/10/15 91.0 4.70 5.10
SYNA 150710P00091500 P 07/10/15 91.5 5.10 5.50
SYNA 150710P00092000 P 07/10/15 92.0 5.50 5.90
SYNA 150710P00092500 P 07/10/15 92.5 5.90 6.40
SYNA 150710P00093000 P 07/10/15 93.0 6.10 6.80
SYNA 150710P00093500 P 07/10/15 93.5 6.60 7.30
SYNA 150710P00094000 P 07/10/15 94.0 7.20 7.70
SYNA 150710P00094500 P 07/10/15 94.5 7.40 8.60
SYNA 150710P00095000 P 07/10/15 95.0 7.90 8.70
SYNA 150710P00095500 P 07/10/15 95.5 7.90 9.60
SYNA 150710P00096000 P 07/10/15 96.0 8.00 10.10
SYNA 150710P00096500 P 07/10/15 96.5 8.40 11.70
SYNA 150710P00097000 P 07/10/15 97.0 9.70 11.30
SYNA 150710P00097500 P 07/10/15 97.5 9.40 11.40
SYNA 150710P00098000 P 07/10/15 98.0 10.60 11.90
SYNA 150710P00098500 P 07/10/15 98.5 10.50 12.70
SYNA 150710P00099000 P 07/10/15 99.0 11.30 12.90
SYNA 150710P00099500 P 07/10/15 99.5 11.20 13.70
SYNA 150710P00100000 P 07/10/15 100.0 12.00 14.10
SYNA 150710P00101000 P 07/10/15 101.0 12.70 15.10
SYNA 150710P00102000 P 07/10/15 102.0 13.80 16.00
SYNA 150710P00103000 P 07/10/15 103.0 14.80 17.10
SYNA 150710P00104000 P 07/10/15 104.0 15.90 18.50
SYNA 150710P00105000 P 07/10/15 105.0 17.20 18.90
SYNA 150710P00106000 P 07/10/15 106.0 17.80 19.90
SYNA 150710P00107000 P 07/10/15 107.0 18.40 21.20
SYNA 150710P00108000 P 07/10/15 108.0 19.40 22.30
SYNA 150710P00109000 P 07/10/15 109.0 20.50 23.30
SYNA 150710P00110000 P 07/10/15 110.0 21.40 24.20
SYNA 150710P00111000 P 07/10/15 111.0 22.40 25.20
SYNA 150710P00115000 P 07/10/15 115.0 27.20 29.00
SYNA 150710P00120000 P 07/10/15 120.0 32.10 33.80
SYNA 150717C00045000 C 07/17/15 45.0 39.90 43.20
SYNA 150717C00050000 C 07/17/15 50.0 34.90 38.60
SYNA 150717C00055000 C 07/17/15 55.0 29.90 33.60
SYNA 150717C00060000 C 07/17/15 60.0 26.20 28.50
SYNA 150717C00065000 C 07/17/15 65.0 21.10 22.50
SYNA 150717C00070000 C 07/17/15 70.0 16.20 17.40
SYNA 150717C00075000 C 07/17/15 75.0 11.50 13.00
SYNA 150717C00076000 C 07/17/15 76.0 10.50 11.60
SYNA 150717C00077000 C 07/17/15 77.0 9.60 10.70
SYNA 150717C00078000 C 07/17/15 78.0 9.00 9.50
SYNA 150717C00079000 C 07/17/15 79.0 8.10 8.60
SYNA 150717C00080000 C 07/17/15 80.0 7.30 7.70
SYNA 150717C00081000 C 07/17/15 81.0 6.40 6.90
SYNA 150717C00081500 C 07/17/15 81.5 6.00 6.50
SYNA 150717C00082000 C 07/17/15 82.0 5.70 6.10
SYNA 150717C00082500 C 07/17/15 82.5 5.30 5.70
SYNA 150717C00083000 C 07/17/15 83.0 4.90 5.40
SYNA 150717C00083500 C 07/17/15 83.5 4.60 4.80
SYNA 150717C00084000 C 07/17/15 84.0 4.20 4.60
SYNA 150717C00084500 C 07/17/15 84.5 3.90 4.20
SYNA 150717C00085000 C 07/17/15 85.0 3.60 3.90
SYNA 150717C00085500 C 07/17/15 85.5 3.30 3.60
SYNA 150717C00086000 C 07/17/15 86.0 3.10 3.30
SYNA 150717C00086500 C 07/17/15 86.5 2.80 3.00
SYNA 150717C00087000 C 07/17/15 87.0 2.55 2.85
SYNA 150717C00087500 C 07/17/15 87.5 2.35 2.50
SYNA 150717C00088000 C 07/17/15 88.0 2.05 2.35
SYNA 150717C00088500 C 07/17/15 88.5 1.85 2.05
SYNA 150717C00089000 C 07/17/15 89.0 1.70 1.90
SYNA 150717C00089500 C 07/17/15 89.5 1.55 1.80
SYNA 150717C00090000 C 07/17/15 90.0 1.40 1.60
SYNA 150717C00090500 C 07/17/15 90.5 1.25 1.45
SYNA 150717C00091000 C 07/17/15 91.0 1.10 1.25
SYNA 150717C00091500 C 07/17/15 91.5 1.00 1.20
SYNA 150717C00092000 C 07/17/15 92.0 0.90 1.00
SYNA 150717C00092500 C 07/17/15 92.5 0.75 0.90
SYNA 150717C00093000 C 07/17/15 93.0 0.70 0.85
SYNA 150717C00093500 C 07/17/15 93.5 0.60 0.75
SYNA 150717C00094000 C 07/17/15 94.0 0.55 0.65
SYNA 150717C00094500 C 07/17/15 94.5 0.45 0.60
SYNA 150717C00095000 C 07/17/15 95.0 0.40 0.55
SYNA 150717C00095500 C 07/17/15 95.5 0.35 0.50
SYNA 150717C00096000 C 07/17/15 96.0 0.30 0.45
SYNA 150717C00096500 C 07/17/15 96.5 0.25 0.40
SYNA 150717C00097000 C 07/17/15 97.0 0.20 0.35
SYNA 150717C00097500 C 07/17/15 97.5 0.15 0.35
SYNA 150717C00098000 C 07/17/15 98.0 0.15 0.30
SYNA 150717C00098500 C 07/17/15 98.5 0.10 0.30
SYNA 150717C00099000 C 07/17/15 99.0 0.10 0.25
SYNA 150717C00099500 C 07/17/15 99.5 0.05 0.25
SYNA 150717C00100000 C 07/17/15 100.0 0.10 0.20
SYNA 150717C00101000 C 07/17/15 101.0 0.00 0.25
SYNA 150717C00102000 C 07/17/15 102.0 0.00 0.25
SYNA 150717C00103000 C 07/17/15 103.0 0.00 0.25
SYNA 150717C00104000 C 07/17/15 104.0 0.00 0.20
SYNA 150717C00105000 C 07/17/15 105.0 0.00 0.15
SYNA 150717C00106000 C 07/17/15 106.0 0.00 0.25
SYNA 150717C00107000 C 07/17/15 107.0 0.00 0.15
SYNA 150717C00108000 C 07/17/15 108.0 0.00 0.30
SYNA 150717C00109000 C 07/17/15 109.0 0.00 0.15
SYNA 150717C00110000 C 07/17/15 110.0 0.00 0.15
SYNA 150717C00111000 C 07/17/15 111.0 0.00 0.15
SYNA 150717C00112000 C 07/17/15 112.0 0.00 0.15
SYNA 150717C00113000 C 07/17/15 113.0 0.00 0.15
SYNA 150717C00114000 C 07/17/15 114.0 0.00 0.15
SYNA 150717C00115000 C 07/17/15 115.0 0.00 0.05
SYNA 150717C00120000 C 07/17/15 120.0 0.00 0.10
SYNA 150717C00125000 C 07/17/15 125.0 0.00 0.10
SYNA 150717C00130000 C 07/17/15 130.0 0.00 0.10
SYNA 150717C00135000 C 07/17/15 135.0 0.00 0.10
SYNA 150717P00045000 P 07/17/15 45.0 0.00 0.10
SYNA 150717P00050000 P 07/17/15 50.0 0.00 0.10
SYNA 150717P00055000 P 07/17/15 55.0 0.00 0.10
SYNA 150717P00060000 P 07/17/15 60.0 0.00 0.15
SYNA 150717P00065000 P 07/17/15 65.0 0.00 0.15
SYNA 150717P00070000 P 07/17/15 70.0 0.00 0.20
SYNA 150717P00075000 P 07/17/15 75.0 0.15 0.25
SYNA 150717P00076000 P 07/17/15 76.0 0.20 0.30
SYNA 150717P00077000 P 07/17/15 77.0 0.25 0.40
SYNA 150717P00078000 P 07/17/15 78.0 0.35 0.45
SYNA 150717P00079000 P 07/17/15 79.0 0.45 0.55
SYNA 150717P00080000 P 07/17/15 80.0 0.55 0.70
SYNA 150717P00081000 P 07/17/15 81.0 0.75 0.85
SYNA 150717P00081500 P 07/17/15 81.5 0.85 0.95
SYNA 150717P00082000 P 07/17/15 82.0 0.95 1.10
SYNA 150717P00082500 P 07/17/15 82.5 1.05 1.20
SYNA 150717P00083000 P 07/17/15 83.0 1.20 1.35
SYNA 150717P00083500 P 07/17/15 83.5 1.30 1.50
SYNA 150717P00084000 P 07/17/15 84.0 1.45 1.70
SYNA 150717P00084500 P 07/17/15 84.5 1.65 1.85
SYNA 150717P00085000 P 07/17/15 85.0 1.85 2.05
SYNA 150717P00085500 P 07/17/15 85.5 2.10 2.25
SYNA 150717P00086000 P 07/17/15 86.0 2.20 2.45
SYNA 150717P00086500 P 07/17/15 86.5 2.55 2.70
SYNA 150717P00087000 P 07/17/15 87.0 2.80 2.95
SYNA 150717P00087500 P 07/17/15 87.5 3.00 3.20
SYNA 150717P00088000 P 07/17/15 88.0 3.20 3.50
SYNA 150717P00088500 P 07/17/15 88.5 3.50 3.80
SYNA 150717P00089000 P 07/17/15 89.0 3.80 4.10
SYNA 150717P00089500 P 07/17/15 89.5 4.10 4.40
SYNA 150717P00090000 P 07/17/15 90.0 4.50 4.80
SYNA 150717P00090500 P 07/17/15 90.5 4.70 5.10
SYNA 150717P00091000 P 07/17/15 91.0 5.10 5.50
SYNA 150717P00091500 P 07/17/15 91.5 5.50 5.90
SYNA 150717P00092000 P 07/17/15 92.0 5.80 6.30
SYNA 150717P00092500 P 07/17/15 92.5 6.20 6.70
SYNA 150717P00093000 P 07/17/15 93.0 6.60 7.10
SYNA 150717P00093500 P 07/17/15 93.5 7.10 7.50
SYNA 150717P00094000 P 07/17/15 94.0 7.50 7.90
SYNA 150717P00094500 P 07/17/15 94.5 7.90 8.40
SYNA 150717P00095000 P 07/17/15 95.0 8.30 8.80
SYNA 150717P00095500 P 07/17/15 95.5 8.80 9.30
SYNA 150717P00096000 P 07/17/15 96.0 9.20 9.70
SYNA 150717P00096500 P 07/17/15 96.5 9.60 10.20
SYNA 150717P00097000 P 07/17/15 97.0 9.90 10.70
SYNA 150717P00097500 P 07/17/15 97.5 10.30 11.20
SYNA 150717P00098000 P 07/17/15 98.0 10.90 12.00
SYNA 150717P00098500 P 07/17/15 98.5 11.30 12.40
SYNA 150717P00099000 P 07/17/15 99.0 11.80 13.00
SYNA 150717P00099500 P 07/17/15 99.5 12.30 13.80
SYNA 150717P00100000 P 07/17/15 100.0 12.70 14.00
SYNA 150717P00101000 P 07/17/15 101.0 13.70 14.90
SYNA 150717P00102000 P 07/17/15 102.0 14.70 15.90
SYNA 150717P00103000 P 07/17/15 103.0 15.70 16.80
SYNA 150717P00104000 P 07/17/15 104.0 16.60 18.10
SYNA 150717P00105000 P 07/17/15 105.0 17.60 18.80
SYNA 150717P00106000 P 07/17/15 106.0 18.70 19.90
SYNA 150717P00107000 P 07/17/15 107.0 19.70 21.00
SYNA 150717P00108000 P 07/17/15 108.0 20.70 21.80
SYNA 150717P00109000 P 07/17/15 109.0 21.70 23.20
SYNA 150717P00110000 P 07/17/15 110.0 22.20 23.80
SYNA 150717P00111000 P 07/17/15 111.0 23.20 24.80
SYNA 150717P00112000 P 07/17/15 112.0 24.20 25.80
SYNA 150717P00113000 P 07/17/15 113.0 24.80 26.80
SYNA 150717P00114000 P 07/17/15 114.0 25.80 27.80
SYNA 150717P00115000 P 07/17/15 115.0 27.60 29.00
SYNA 150717P00120000 P 07/17/15 120.0 32.20 33.80
SYNA 150717P00125000 P 07/17/15 125.0 37.60 39.00
SYNA 150717P00130000 P 07/17/15 130.0 41.50 44.10
SYNA 150717P00135000 P 07/17/15 135.0 47.20 48.80
SYNA 150724C00075000 C 07/24/15 75.0 11.50 13.00
SYNA 150724C00079000 C 07/24/15 79.0 8.50 9.10
SYNA 150724C00080000 C 07/24/15 80.0 7.70 8.20
SYNA 150724C00081000 C 07/24/15 81.0 6.90 7.50
SYNA 150724C00081500 C 07/24/15 81.5 6.50 7.10
SYNA 150724C00082000 C 07/24/15 82.0 6.10 6.70
SYNA 150724C00082500 C 07/24/15 82.5 5.80 6.40
SYNA 150724C00083000 C 07/24/15 83.0 5.50 6.00
SYNA 150724C00083500 C 07/24/15 83.5 5.20 5.70
SYNA 150724C00084000 C 07/24/15 84.0 4.70 5.40
SYNA 150724C00084500 C 07/24/15 84.5 4.50 5.00
SYNA 150724C00085000 C 07/24/15 85.0 4.30 4.70
SYNA 150724C00085500 C 07/24/15 85.5 4.00 4.50
SYNA 150724C00086000 C 07/24/15 86.0 3.70 4.20
SYNA 150724C00086500 C 07/24/15 86.5 3.40 3.90
SYNA 150724C00087000 C 07/24/15 87.0 3.20 3.60
SYNA 150724C00087500 C 07/24/15 87.5 2.95 3.40
SYNA 150724C00088000 C 07/24/15 88.0 2.75 3.20
SYNA 150724C00088500 C 07/24/15 88.5 2.55 2.95
SYNA 150724C00089000 C 07/24/15 89.0 2.35 2.75
SYNA 150724C00089500 C 07/24/15 89.5 2.15 2.55
SYNA 150724C00090000 C 07/24/15 90.0 2.00 2.35
SYNA 150724C00090500 C 07/24/15 90.5 1.85 2.20
SYNA 150724C00091000 C 07/24/15 91.0 1.70 2.05
SYNA 150724C00091500 C 07/24/15 91.5 1.55 1.90
SYNA 150724C00092000 C 07/24/15 92.0 1.40 1.70
SYNA 150724C00092500 C 07/24/15 92.5 1.30 1.60
SYNA 150724C00093000 C 07/24/15 93.0 1.15 1.50
SYNA 150724C00093500 C 07/24/15 93.5 1.05 1.35
SYNA 150724C00094000 C 07/24/15 94.0 1.00 1.25
SYNA 150724C00094500 C 07/24/15 94.5 0.00 2.65
SYNA 150724C00095000 C 07/24/15 95.0 0.75 1.10
SYNA 150724C00095500 C 07/24/15 95.5 0.00 2.80
SYNA 150724C00096000 C 07/24/15 96.0 0.05 2.25
SYNA 150724C00096500 C 07/24/15 96.5 0.00 2.15
SYNA 150724C00097000 C 07/24/15 97.0 0.45 0.80
SYNA 150724C00097500 C 07/24/15 97.5 0.45 0.70
SYNA 150724C00098000 C 07/24/15 98.0 0.40 0.65
SYNA 150724C00098500 C 07/24/15 98.5 0.05 1.00
SYNA 150724C00099000 C 07/24/15 99.0 0.30 0.55
SYNA 150724C00099500 C 07/24/15 99.5 0.00 1.90
SYNA 150724C00100000 C 07/24/15 100.0 0.20 0.50
SYNA 150724C00101000 C 07/24/15 101.0 0.15 0.40
SYNA 150724C00102000 C 07/24/15 102.0 0.10 0.35
SYNA 150724C00103000 C 07/24/15 103.0 0.10 0.30
SYNA 150724C00104000 C 07/24/15 104.0 0.00 0.50
SYNA 150724C00105000 C 07/24/15 105.0 0.00 0.50
SYNA 150724C00106000 C 07/24/15 106.0 0.00 0.25
SYNA 150724C00107000 C 07/24/15 107.0 0.00 0.85
SYNA 150724C00108000 C 07/24/15 108.0 0.00 0.25
SYNA 150724C00109000 C 07/24/15 109.0 0.00 0.50
SYNA 150724C00110000 C 07/24/15 110.0 0.00 0.25
SYNA 150724C00111000 C 07/24/15 111.0 0.00 0.55
SYNA 150724C00112000 C 07/24/15 112.0 0.00 0.50
SYNA 150724C00113000 C 07/24/15 113.0 0.00 0.45
SYNA 150724C00114000 C 07/24/15 114.0 0.00 0.40
SYNA 150724C00115000 C 07/24/15 115.0 0.00 0.35
SYNA 150724C00120000 C 07/24/15 120.0 0.00 0.20
SYNA 150724C00125000 C 07/24/15 125.0 0.00 0.15
SYNA 150724P00075000 P 07/24/15 75.0 0.25 0.50
SYNA 150724P00079000 P 07/24/15 79.0 0.75 1.00
SYNA 150724P00080000 P 07/24/15 80.0 0.95 1.20
SYNA 150724P00081000 P 07/24/15 81.0 1.15 1.45
SYNA 150724P00081500 P 07/24/15 81.5 1.30 1.60
SYNA 150724P00082000 P 07/24/15 82.0 1.45 1.75
SYNA 150724P00082500 P 07/24/15 82.5 1.55 1.90
SYNA 150724P00083000 P 07/24/15 83.0 1.75 2.05
SYNA 150724P00083500 P 07/24/15 83.5 1.90 2.20
SYNA 150724P00084000 P 07/24/15 84.0 2.05 2.40
SYNA 150724P00084500 P 07/24/15 84.5 2.25 2.60
SYNA 150724P00085000 P 07/24/15 85.0 2.45 2.80
SYNA 150724P00085500 P 07/24/15 85.5 2.65 3.00
SYNA 150724P00086000 P 07/24/15 86.0 2.90 3.30
SYNA 150724P00086500 P 07/24/15 86.5 3.10 3.50
SYNA 150724P00087000 P 07/24/15 87.0 3.40 3.80
SYNA 150724P00087500 P 07/24/15 87.5 3.60 4.00
SYNA 150724P00088000 P 07/24/15 88.0 3.90 4.30
SYNA 150724P00088500 P 07/24/15 88.5 4.20 4.60
SYNA 150724P00089000 P 07/24/15 89.0 4.50 4.90
SYNA 150724P00089500 P 07/24/15 89.5 4.80 5.20
SYNA 150724P00090000 P 07/24/15 90.0 5.10 5.50
SYNA 150724P00090500 P 07/24/15 90.5 5.40 5.90
SYNA 150724P00091000 P 07/24/15 91.0 5.50 6.40
SYNA 150724P00091500 P 07/24/15 91.5 6.10 6.60
SYNA 150724P00092000 P 07/24/15 92.0 6.50 6.90
SYNA 150724P00092500 P 07/24/15 92.5 6.80 7.30
SYNA 150724P00093000 P 07/24/15 93.0 7.20 7.70
SYNA 150724P00093500 P 07/24/15 93.5 7.60 8.10
SYNA 150724P00094000 P 07/24/15 94.0 7.80 8.90
SYNA 150724P00094500 P 07/24/15 94.5 8.30 9.30
SYNA 150724P00095000 P 07/24/15 95.0 8.80 9.30
SYNA 150724P00095500 P 07/24/15 95.5 9.00 9.80
SYNA 150724P00096000 P 07/24/15 96.0 9.40 10.20
SYNA 150724P00096500 P 07/24/15 96.5 9.90 10.70
SYNA 150724P00097000 P 07/24/15 97.0 10.40 11.20
SYNA 150724P00097500 P 07/24/15 97.5 10.90 11.70
SYNA 150724P00098000 P 07/24/15 98.0 11.40 11.90
SYNA 150724P00098500 P 07/24/15 98.5 11.30 12.70
SYNA 150724P00099000 P 07/24/15 99.0 12.00 13.20
SYNA 150724P00099500 P 07/24/15 99.5 12.40 13.80
SYNA 150724P00100000 P 07/24/15 100.0 12.90 14.30
SYNA 150724P00101000 P 07/24/15 101.0 13.00 15.30
SYNA 150724P00102000 P 07/24/15 102.0 13.90 16.30
SYNA 150724P00103000 P 07/24/15 103.0 14.90 17.30
SYNA 150724P00104000 P 07/24/15 104.0 15.90 18.30
SYNA 150724P00105000 P 07/24/15 105.0 17.60 19.10
SYNA 150724P00106000 P 07/24/15 106.0 17.80 20.20
SYNA 150724P00107000 P 07/24/15 107.0 19.60 20.90
SYNA 150724P00108000 P 07/24/15 108.0 19.70 22.00
SYNA 150724P00109000 P 07/24/15 109.0 20.70 23.00
SYNA 150724P00110000 P 07/24/15 110.0 21.70 24.30
SYNA 150724P00111000 P 07/24/15 111.0 22.80 25.30
SYNA 150724P00112000 P 07/24/15 112.0 23.60 25.90
SYNA 150724P00113000 P 07/24/15 113.0 24.60 28.40
SYNA 150724P00114000 P 07/24/15 114.0 25.60 29.20
SYNA 150724P00115000 P 07/24/15 115.0 26.60 30.40
SYNA 150724P00120000 P 07/24/15 120.0 31.20 34.40
SYNA 150724P00125000 P 07/24/15 125.0 36.10 39.50
SYNA 150731C00070000 C 07/31/15 70.0 15.20 18.90
SYNA 150731C00075000 C 07/31/15 75.0 12.70 13.20
SYNA 150731C00079000 C 07/31/15 79.0 9.50 10.00
SYNA 150731C00080000 C 07/31/15 80.0 8.80 9.30
SYNA 150731C00081000 C 07/31/15 81.0 8.10 8.60
SYNA 150731C00081500 C 07/31/15 81.5 7.70 8.30
SYNA 150731C00082000 C 07/31/15 82.0 7.40 7.90
SYNA 150731C00082500 C 07/31/15 82.5 7.10 7.60
SYNA 150731C00083000 C 07/31/15 83.0 6.80 7.30
SYNA 150731C00083500 C 07/31/15 83.5 6.50 7.00
SYNA 150731C00084000 C 07/31/15 84.0 6.20 6.70
SYNA 150731C00084500 C 07/31/15 84.5 5.90 6.40
SYNA 150731C00085000 C 07/31/15 85.0 5.60 6.10
SYNA 150731C00085500 C 07/31/15 85.5 5.30 5.80
SYNA 150731C00086000 C 07/31/15 86.0 5.10 5.60
SYNA 150731C00086500 C 07/31/15 86.5 4.80 5.30
SYNA 150731C00087000 C 07/31/15 87.0 4.60 5.00
SYNA 150731C00087500 C 07/31/15 87.5 4.40 4.80
SYNA 150731C00088000 C 07/31/15 88.0 4.10 4.50
SYNA 150731C00088500 C 07/31/15 88.5 3.90 4.30
SYNA 150731C00089000 C 07/31/15 89.0 3.70 4.10
SYNA 150731C00089500 C 07/31/15 89.5 3.50 3.90
SYNA 150731C00090000 C 07/31/15 90.0 3.30 3.70
SYNA 150731C00090500 C 07/31/15 90.5 3.10 3.50
SYNA 150731C00091000 C 07/31/15 91.0 3.00 3.40
SYNA 150731C00091500 C 07/31/15 91.5 2.80 3.20
SYNA 150731C00092000 C 07/31/15 92.0 2.65 3.10
SYNA 150731C00092500 C 07/31/15 92.5 2.50 2.80
SYNA 150731C00093000 C 07/31/15 93.0 2.35 2.65
SYNA 150731C00093500 C 07/31/15 93.5 2.20 2.50
SYNA 150731C00094000 C 07/31/15 94.0 2.10 2.35
SYNA 150731C00094500 C 07/31/15 94.5 1.95 2.20
SYNA 150731C00095000 C 07/31/15 95.0 1.85 2.15
SYNA 150731C00095500 C 07/31/15 95.5 1.70 2.00
SYNA 150731C00096000 C 07/31/15 96.0 1.60 1.90
SYNA 150731C00096500 C 07/31/15 96.5 1.50 1.80
SYNA 150731C00097000 C 07/31/15 97.0 1.40 1.70
SYNA 150731C00097500 C 07/31/15 97.5 1.30 1.60
SYNA 150731C00098000 C 07/31/15 98.0 1.25 1.45
SYNA 150731C00098500 C 07/31/15 98.5 1.15 1.40
SYNA 150731C00099000 C 07/31/15 99.0 1.05 1.30
SYNA 150731C00099500 C 07/31/15 99.5 1.00 1.25
SYNA 150731C00100000 C 07/31/15 100.0 0.90 1.20
SYNA 150731C00101000 C 07/31/15 101.0 0.80 1.05
SYNA 150731C00102000 C 07/31/15 102.0 0.70 0.95
SYNA 150731C00103000 C 07/31/15 103.0 0.60 0.85
SYNA 150731C00104000 C 07/31/15 104.0 0.50 0.75
SYNA 150731C00105000 C 07/31/15 105.0 0.40 0.65
SYNA 150731C00106000 C 07/31/15 106.0 0.35 0.60
SYNA 150731C00107000 C 07/31/15 107.0 0.30 0.50
SYNA 150731C00108000 C 07/31/15 108.0 0.25 0.45
SYNA 150731C00109000 C 07/31/15 109.0 0.20 0.40
SYNA 150731C00110000 C 07/31/15 110.0 0.15 0.40
SYNA 150731C00111000 C 07/31/15 111.0 0.15 0.35
SYNA 150731C00112000 C 07/31/15 112.0 0.10 0.30
SYNA 150731C00113000 C 07/31/15 113.0 0.10 0.30
SYNA 150731C00114000 C 07/31/15 114.0 0.05 0.25
SYNA 150731C00115000 C 07/31/15 115.0 0.05 0.25
SYNA 150731C00120000 C 07/31/15 120.0 0.00 0.25
SYNA 150731C00125000 C 07/31/15 125.0 0.00 0.50
SYNA 150731P00070000 P 07/31/15 70.0 0.40 0.60
SYNA 150731P00075000 P 07/31/15 75.0 0.90 1.15
SYNA 150731P00079000 P 07/31/15 79.0 1.70 2.00
SYNA 150731P00080000 P 07/31/15 80.0 2.00 2.25
SYNA 150731P00081000 P 07/31/15 81.0 2.25 2.55
SYNA 150731P00081500 P 07/31/15 81.5 2.40 2.75
SYNA 150731P00082000 P 07/31/15 82.0 2.60 2.85
SYNA 150731P00082500 P 07/31/15 82.5 2.75 3.00
SYNA 150731P00083000 P 07/31/15 83.0 2.95 3.30
SYNA 150731P00083500 P 07/31/15 83.5 3.10 3.50
SYNA 150731P00084000 P 07/31/15 84.0 3.30 3.70
SYNA 150731P00084500 P 07/31/15 84.5 3.50 3.90
SYNA 150731P00085000 P 07/31/15 85.0 3.70 4.10
SYNA 150731P00085500 P 07/31/15 85.5 4.00 4.30
SYNA 150731P00086000 P 07/31/15 86.0 4.20 4.60
SYNA 150731P00086500 P 07/31/15 86.5 4.50 4.80
SYNA 150731P00087000 P 07/31/15 87.0 4.70 5.10
SYNA 150731P00087500 P 07/31/15 87.5 5.00 5.30
SYNA 150731P00088000 P 07/31/15 88.0 5.20 5.60
SYNA 150731P00088500 P 07/31/15 88.5 5.50 5.90
SYNA 150731P00089000 P 07/31/15 89.0 5.80 6.20
SYNA 150731P00089500 P 07/31/15 89.5 6.10 6.50
SYNA 150731P00090000 P 07/31/15 90.0 6.40 6.80
SYNA 150731P00090500 P 07/31/15 90.5 6.70 7.20
SYNA 150731P00091000 P 07/31/15 91.0 7.00 7.50
SYNA 150731P00091500 P 07/31/15 91.5 7.30 7.80
SYNA 150731P00092000 P 07/31/15 92.0 7.70 8.10
SYNA 150731P00092500 P 07/31/15 92.5 8.00 8.50
SYNA 150731P00093000 P 07/31/15 93.0 8.40 8.80
SYNA 150731P00093500 P 07/31/15 93.5 8.70 9.20
SYNA 150731P00094000 P 07/31/15 94.0 9.10 9.60
SYNA 150731P00094500 P 07/31/15 94.5 9.50 9.90
SYNA 150731P00095000 P 07/31/15 95.0 9.80 10.30
SYNA 150731P00095500 P 07/31/15 95.5 10.20 10.70
SYNA 150731P00096000 P 07/31/15 96.0 10.60 11.10
SYNA 150731P00096500 P 07/31/15 96.5 11.00 11.50
SYNA 150731P00097000 P 07/31/15 97.0 11.40 11.90
SYNA 150731P00097500 P 07/31/15 97.5 11.80 12.30
SYNA 150731P00098000 P 07/31/15 98.0 12.20 12.70
SYNA 150731P00098500 P 07/31/15 98.5 12.60 13.10
SYNA 150731P00099000 P 07/31/15 99.0 13.00 13.60
SYNA 150731P00099500 P 07/31/15 99.5 13.50 14.00
SYNA 150731P00100000 P 07/31/15 100.0 13.90 14.40
SYNA 150731P00101000 P 07/31/15 101.0 14.80 15.30
SYNA 150731P00102000 P 07/31/15 102.0 15.60 16.20
SYNA 150731P00103000 P 07/31/15 103.0 16.50 17.10
SYNA 150731P00104000 P 07/31/15 104.0 17.40 18.00
SYNA 150731P00105000 P 07/31/15 105.0 18.30 19.00
SYNA 150731P00106000 P 07/31/15 106.0 18.00 21.00
SYNA 150731P00107000 P 07/31/15 107.0 18.90 21.90
SYNA 150731P00108000 P 07/31/15 108.0 19.90 22.90
SYNA 150731P00109000 P 07/31/15 109.0 20.80 23.60
SYNA 150731P00110000 P 07/31/15 110.0 21.90 24.60
SYNA 150731P00111000 P 07/31/15 111.0 22.80 25.60
SYNA 150731P00112000 P 07/31/15 112.0 23.80 26.70
SYNA 150731P00113000 P 07/31/15 113.0 24.70 27.80
SYNA 150731P00114000 P 07/31/15 114.0 25.80 28.70
SYNA 150731P00115000 P 07/31/15 115.0 26.80 29.50
SYNA 150731P00120000 P 07/31/15 120.0 31.70 34.60
SYNA 150731P00125000 P 07/31/15 125.0 36.40 39.80
SYNA 150807C00075000 C 08/07/15 75.0 12.90 13.40
SYNA 150807C00079000 C 08/07/15 79.0 9.70 10.30
SYNA 150807C00080000 C 08/07/15 80.0 9.00 9.50
SYNA 150807C00081000 C 08/07/15 81.0 8.30 8.80
SYNA 150807C00081500 C 08/07/15 81.5 8.00 8.50
SYNA 150807C00082000 C 08/07/15 82.0 7.70 8.20
SYNA 150807C00082500 C 08/07/15 82.5 7.40 7.90
SYNA 150807C00083000 C 08/07/15 83.0 7.10 7.50
SYNA 150807C00083500 C 08/07/15 83.5 6.80 7.20
SYNA 150807C00084000 C 08/07/15 84.0 6.50 6.90
SYNA 150807C00084500 C 08/07/15 84.5 6.20 6.70
SYNA 150807C00085000 C 08/07/15 85.0 5.90 6.40
SYNA 150807C00085500 C 08/07/15 85.5 5.70 6.10
SYNA 150807C00086000 C 08/07/15 86.0 5.40 5.80
SYNA 150807C00086500 C 08/07/15 86.5 5.10 5.60
SYNA 150807C00087000 C 08/07/15 87.0 4.90 5.30
SYNA 150807C00087500 C 08/07/15 87.5 4.70 5.10
SYNA 150807C00088000 C 08/07/15 88.0 4.50 4.80
SYNA 150807C00088500 C 08/07/15 88.5 4.20 4.60
SYNA 150807C00089000 C 08/07/15 89.0 4.00 4.40
SYNA 150807C00089500 C 08/07/15 89.5 3.80 4.20
SYNA 150807C00090000 C 08/07/15 90.0 3.60 4.00
SYNA 150807C00090500 C 08/07/15 90.5 3.40 3.80
SYNA 150807C00091000 C 08/07/15 91.0 3.20 3.60
SYNA 150807C00091500 C 08/07/15 91.5 3.10 3.50
SYNA 150807C00092000 C 08/07/15 92.0 2.95 3.30
SYNA 150807C00092500 C 08/07/15 92.5 2.75 3.10
SYNA 150807C00093000 C 08/07/15 93.0 2.60 2.95
SYNA 150807C00093500 C 08/07/15 93.5 2.45 2.80
SYNA 150807C00094000 C 08/07/15 94.0 2.35 2.65
SYNA 150807C00094500 C 08/07/15 94.5 2.20 2.50
SYNA 150807C00095000 C 08/07/15 95.0 2.10 2.35
SYNA 150807C00095500 C 08/07/15 95.5 1.95 2.25
SYNA 150807C00096000 C 08/07/15 96.0 1.80 2.15
SYNA 150807C00096500 C 08/07/15 96.5 1.75 2.05
SYNA 150807C00097000 C 08/07/15 97.0 1.65 1.90
SYNA 150807C00097500 C 08/07/15 97.5 1.55 1.80
SYNA 150807C00098000 C 08/07/15 98.0 1.40 1.70
SYNA 150807C00099000 C 08/07/15 99.0 1.25 1.50
SYNA 150807C00100000 C 08/07/15 100.0 1.05 1.35
SYNA 150807C00105000 C 08/07/15 105.0 0.50 0.80
SYNA 150807C00110000 C 08/07/15 110.0 0.20 0.45
SYNA 150807C00115000 C 08/07/15 115.0 0.05 0.30
SYNA 150807C00120000 C 08/07/15 120.0 0.00 0.25
SYNA 150807P00075000 P 08/07/15 75.0 1.15 1.35
SYNA 150807P00079000 P 08/07/15 79.0 2.00 2.25
SYNA 150807P00080000 P 08/07/15 80.0 2.25 2.55
SYNA 150807P00081000 P 08/07/15 81.0 2.55 2.85
SYNA 150807P00081500 P 08/07/15 81.5 2.65 3.10
SYNA 150807P00082000 P 08/07/15 82.0 2.90 3.20
SYNA 150807P00082500 P 08/07/15 82.5 3.00 3.40
SYNA 150807P00083000 P 08/07/15 83.0 3.20 3.60
SYNA 150807P00083500 P 08/07/15 83.5 3.40 3.80
SYNA 150807P00084000 P 08/07/15 84.0 3.60 4.00
SYNA 150807P00084500 P 08/07/15 84.5 3.80 4.20
SYNA 150807P00085000 P 08/07/15 85.0 4.00 4.40
SYNA 150807P00085500 P 08/07/15 85.5 4.30 4.70
SYNA 150807P00086000 P 08/07/15 86.0 4.50 4.90
SYNA 150807P00086500 P 08/07/15 86.5 4.80 5.10
SYNA 150807P00087000 P 08/07/15 87.0 5.00 5.40
SYNA 150807P00087500 P 08/07/15 87.5 5.30 5.70
SYNA 150807P00088000 P 08/07/15 88.0 5.60 6.00
SYNA 150807P00088500 P 08/07/15 88.5 5.80 6.20
SYNA 150807P00089000 P 08/07/15 89.0 6.10 6.50
SYNA 150807P00089500 P 08/07/15 89.5 6.40 6.80
SYNA 150807P00090000 P 08/07/15 90.0 6.70 7.10
SYNA 150807P00090500 P 08/07/15 90.5 7.00 7.40
SYNA 150807P00091000 P 08/07/15 91.0 7.30 7.80
SYNA 150807P00091500 P 08/07/15 91.5 7.60 8.10
SYNA 150807P00092000 P 08/07/15 92.0 7.90 8.40
SYNA 150807P00092500 P 08/07/15 92.5 8.30 8.70
SYNA 150807P00093000 P 08/07/15 93.0 8.60 9.10
SYNA 150807P00093500 P 08/07/15 93.5 9.00 9.50
SYNA 150807P00094000 P 08/07/15 94.0 9.30 9.80
SYNA 150807P00094500 P 08/07/15 94.5 9.70 10.20
SYNA 150807P00095000 P 08/07/15 95.0 10.10 10.60
SYNA 150807P00095500 P 08/07/15 95.5 10.40 10.90
SYNA 150807P00096000 P 08/07/15 96.0 10.80 11.30
SYNA 150807P00096500 P 08/07/15 96.5 11.20 11.70
SYNA 150807P00097000 P 08/07/15 97.0 11.60 12.10
SYNA 150807P00097500 P 08/07/15 97.5 12.00 12.50
SYNA 150807P00098000 P 08/07/15 98.0 12.40 12.90
SYNA 150807P00099000 P 08/07/15 99.0 13.20 13.70
SYNA 150807P00100000 P 08/07/15 100.0 14.00 14.60
SYNA 150807P00105000 P 08/07/15 105.0 18.50 19.00
SYNA 150807P00110000 P 08/07/15 110.0 21.90 25.30
SYNA 150807P00115000 P 08/07/15 115.0 26.70 30.10
SYNA 150807P00120000 P 08/07/15 120.0 31.70 35.40
SYNA 150821C00055000 C 08/21/15 55.0 31.20 32.50
SYNA 150821C00060000 C 08/21/15 60.0 26.40 27.60
SYNA 150821C00065000 C 08/21/15 65.0 21.70 22.90
SYNA 150821C00070000 C 08/21/15 70.0 17.10 18.10
SYNA 150821C00075000 C 08/21/15 75.0 13.20 13.70
SYNA 150821C00080000 C 08/21/15 80.0 9.40 9.90
SYNA 150821C00085000 C 08/21/15 85.0 6.40 6.80
SYNA 150821C00090000 C 08/21/15 90.0 4.00 4.40
SYNA 150821C00095000 C 08/21/15 95.0 2.45 2.65
SYNA 150821C00100000 C 08/21/15 100.0 1.40 1.55
SYNA 150821C00105000 C 08/21/15 105.0 0.70 0.90
SYNA 150821C00110000 C 08/21/15 110.0 0.30 0.60
SYNA 150821C00115000 C 08/21/15 115.0 0.15 0.35
SYNA 150821C00120000 C 08/21/15 120.0 0.05 0.25
SYNA 150821C00125000 C 08/21/15 125.0 0.00 0.20
SYNA 150821C00130000 C 08/21/15 130.0 0.00 0.20
SYNA 150821C00135000 C 08/21/15 135.0 0.00 0.15
SYNA 150821C00140000 C 08/21/15 140.0 0.00 0.20
SYNA 150821C00145000 C 08/21/15 145.0 0.00 0.15
SYNA 150821C00150000 C 08/21/15 150.0 0.00 0.20
SYNA 150821P00055000 P 08/21/15 55.0 0.00 0.20
SYNA 150821P00060000 P 08/21/15 60.0 0.05 0.30
SYNA 150821P00065000 P 08/21/15 65.0 0.25 0.50
SYNA 150821P00070000 P 08/21/15 70.0 0.70 0.90
SYNA 150821P00075000 P 08/21/15 75.0 1.40 1.65
SYNA 150821P00080000 P 08/21/15 80.0 2.60 2.85
SYNA 150821P00085000 P 08/21/15 85.0 4.50 4.80
SYNA 150821P00090000 P 08/21/15 90.0 7.10 7.60
SYNA 150821P00095000 P 08/21/15 95.0 10.40 10.90
SYNA 150821P00100000 P 08/21/15 100.0 14.40 14.80
SYNA 150821P00105000 P 08/21/15 105.0 18.70 19.20
SYNA 150821P00110000 P 08/21/15 110.0 23.00 24.20
SYNA 150821P00115000 P 08/21/15 115.0 27.80 29.00
SYNA 150821P00120000 P 08/21/15 120.0 32.30 34.40
SYNA 150821P00125000 P 08/21/15 125.0 36.70 40.30
SYNA 150821P00130000 P 08/21/15 130.0 41.40 45.00
SYNA 150821P00135000 P 08/21/15 135.0 46.40 50.20
SYNA 150821P00140000 P 08/21/15 140.0 51.40 55.30
SYNA 150821P00145000 P 08/21/15 145.0 56.50 60.10
SYNA 150821P00150000 P 08/21/15 150.0 61.30 64.80
SYNA 150918C00030000 C 09/18/15 30.0 56.20 58.70
SYNA 150918C00035000 C 09/18/15 35.0 49.80 53.70
SYNA 150918C00040000 C 09/18/15 40.0 44.80 48.70
SYNA 150918C00045000 C 09/18/15 45.0 40.00 43.70
SYNA 150918C00050000 C 09/18/15 50.0 35.40 38.20
SYNA 150918C00055000 C 09/18/15 55.0 30.00 33.20
SYNA 150918C00060000 C 09/18/15 60.0 26.60 27.80
SYNA 150918C00065000 C 09/18/15 65.0 22.00 23.20
SYNA 150918C00070000 C 09/18/15 70.0 17.60 18.80
SYNA 150918C00075000 C 09/18/15 75.0 13.90 14.40
SYNA 150918C00080000 C 09/18/15 80.0 10.30 10.80
SYNA 150918C00085000 C 09/18/15 85.0 7.30 7.80
SYNA 150918C00090000 C 09/18/15 90.0 5.00 5.40
SYNA 150918C00095000 C 09/18/15 95.0 3.30 3.70
SYNA 150918C00100000 C 09/18/15 100.0 2.05 2.35
SYNA 150918C00105000 C 09/18/15 105.0 1.20 1.45
SYNA 150918C00110000 C 09/18/15 110.0 0.65 0.95
SYNA 150918C00115000 C 09/18/15 115.0 0.30 0.65
SYNA 150918C00120000 C 09/18/15 120.0 0.15 0.40
SYNA 150918C00125000 C 09/18/15 125.0 0.05 0.30
SYNA 150918C00130000 C 09/18/15 130.0 0.05 0.35
SYNA 150918C00135000 C 09/18/15 135.0 0.00 0.45
SYNA 150918P00030000 P 09/18/15 30.0 0.00 0.10
SYNA 150918P00035000 P 09/18/15 35.0 0.00 0.10
SYNA 150918P00040000 P 09/18/15 40.0 0.00 0.25
SYNA 150918P00045000 P 09/18/15 45.0 0.00 0.30
SYNA 150918P00050000 P 09/18/15 50.0 0.00 0.35
SYNA 150918P00055000 P 09/18/15 55.0 0.00 0.45
SYNA 150918P00060000 P 09/18/15 60.0 0.10 0.65
SYNA 150918P00065000 P 09/18/15 65.0 0.50 0.80
SYNA 150918P00070000 P 09/18/15 70.0 1.20 1.35
SYNA 150918P00075000 P 09/18/15 75.0 2.10 2.30
SYNA 150918P00080000 P 09/18/15 80.0 3.50 3.80
SYNA 150918P00085000 P 09/18/15 85.0 5.40 5.80
SYNA 150918P00090000 P 09/18/15 90.0 8.00 8.40
SYNA 150918P00095000 P 09/18/15 95.0 11.20 11.70
SYNA 150918P00100000 P 09/18/15 100.0 14.90 15.50
SYNA 150918P00105000 P 09/18/15 105.0 19.10 19.70
SYNA 150918P00110000 P 09/18/15 110.0 23.40 24.60
SYNA 150918P00115000 P 09/18/15 115.0 28.00 29.20
SYNA 150918P00120000 P 09/18/15 120.0 31.90 35.10
SYNA 150918P00125000 P 09/18/15 125.0 37.20 40.00
SYNA 150918P00130000 P 09/18/15 130.0 42.70 44.70
SYNA 150918P00135000 P 09/18/15 135.0 47.60 50.10
SYNA 151218C00045000 C 12/18/15 45.0 40.20 43.80
SYNA 151218C00050000 C 12/18/15 50.0 35.50 39.00
SYNA 151218C00055000 C 12/18/15 55.0 32.10 33.30
SYNA 151218C00060000 C 12/18/15 60.0 26.60 28.80
SYNA 151218C00065000 C 12/18/15 65.0 22.30 24.60
SYNA 151218C00070000 C 12/18/15 70.0 19.30 20.50
SYNA 151218C00075000 C 12/18/15 75.0 16.00 16.70
SYNA 151218C00080000 C 12/18/15 80.0 12.90 13.50
SYNA 151218C00085000 C 12/18/15 85.0 10.10 10.60
SYNA 151218C00090000 C 12/18/15 90.0 7.80 8.30
SYNA 151218C00095000 C 12/18/15 95.0 5.80 6.30
SYNA 151218C00100000 C 12/18/15 100.0 4.30 4.70
SYNA 151218C00105000 C 12/18/15 105.0 3.10 3.60
SYNA 151218C00110000 C 12/18/15 110.0 2.25 2.70
SYNA 151218C00115000 C 12/18/15 115.0 1.55 2.10
SYNA 151218C00120000 C 12/18/15 120.0 1.05 1.60
SYNA 151218C00125000 C 12/18/15 125.0 0.70 1.20
SYNA 151218C00130000 C 12/18/15 130.0 0.45 0.95
SYNA 151218C00135000 C 12/18/15 135.0 0.25 0.75
SYNA 151218C00140000 C 12/18/15 140.0 0.15 0.55
SYNA 151218C00145000 C 12/18/15 145.0 0.00 0.50
SYNA 151218C00150000 C 12/18/15 150.0 0.00 0.35
SYNA 151218P00045000 P 12/18/15 45.0 0.05 0.40
SYNA 151218P00050000 P 12/18/15 50.0 0.15 0.65
SYNA 151218P00055000 P 12/18/15 55.0 0.25 0.95
SYNA 151218P00060000 P 12/18/15 60.0 0.95 1.45
SYNA 151218P00065000 P 12/18/15 65.0 1.60 2.15
SYNA 151218P00070000 P 12/18/15 70.0 2.65 3.30
SYNA 151218P00075000 P 12/18/15 75.0 4.10 4.50
SYNA 151218P00080000 P 12/18/15 80.0 5.80 6.30
SYNA 151218P00085000 P 12/18/15 85.0 8.00 8.50
SYNA 151218P00090000 P 12/18/15 90.0 10.70 11.20
SYNA 151218P00095000 P 12/18/15 95.0 13.80 14.40
SYNA 151218P00100000 P 12/18/15 100.0 17.20 17.90
SYNA 151218P00105000 P 12/18/15 105.0 21.00 21.70
SYNA 151218P00110000 P 12/18/15 110.0 25.10 25.80
SYNA 151218P00115000 P 12/18/15 115.0 29.20 31.60
SYNA 151218P00120000 P 12/18/15 120.0 33.80 35.90
SYNA 151218P00125000 P 12/18/15 125.0 37.20 40.00
SYNA 151218P00130000 P 12/18/15 130.0 42.70 44.70
SYNA 151218P00135000 P 12/18/15 135.0 47.60 50.30
SYNA 151218P00140000 P 12/18/15 140.0 51.50 55.20
SYNA 151218P00145000 P 12/18/15 145.0 56.40 60.40
SYNA 151218P00150000 P 12/18/15 150.0 61.40 65.00
SYNA 160115C00025000 C 01/15/16 25.0 60.00 63.90
SYNA 160115C00028000 C 01/15/16 28.0 56.80 60.80
SYNA 160115C00030000 C 01/15/16 30.0 55.70 58.80
SYNA 160115C00033000 C 01/15/16 33.0 52.00 56.00
SYNA 160115C00035000 C 01/15/16 35.0 50.20 54.00
SYNA 160115C00038000 C 01/15/16 38.0 48.40 51.00
SYNA 160115C00040000 C 01/15/16 40.0 45.90 49.10
SYNA 160115C00042000 C 01/15/16 42.0 44.50 47.10
SYNA 160115C00045000 C 01/15/16 45.0 40.30 44.20
SYNA 160115C00047000 C 01/15/16 47.0 38.40 42.40
SYNA 160115C00050000 C 01/15/16 50.0 36.80 39.00
SYNA 160115C00055000 C 01/15/16 55.0 32.20 33.70
SYNA 160115C00060000 C 01/15/16 60.0 27.80 29.50
SYNA 160115C00065000 C 01/15/16 65.0 24.00 24.60
SYNA 160115C00070000 C 01/15/16 70.0 20.10 20.80
SYNA 160115C00075000 C 01/15/16 75.0 16.50 17.20
SYNA 160115C00080000 C 01/15/16 80.0 13.40 14.10
SYNA 160115C00085000 C 01/15/16 85.0 10.70 11.20
SYNA 160115C00090000 C 01/15/16 90.0 8.40 8.90
SYNA 160115C00095000 C 01/15/16 95.0 6.40 7.00
SYNA 160115C00100000 C 01/15/16 100.0 4.90 5.50
SYNA 160115C00105000 C 01/15/16 105.0 3.60 4.20
SYNA 160115C00110000 C 01/15/16 110.0 2.65 3.20
SYNA 160115C00115000 C 01/15/16 115.0 1.90 2.45
SYNA 160115C00120000 C 01/15/16 120.0 1.35 1.90
SYNA 160115C00125000 C 01/15/16 125.0 0.90 1.50
SYNA 160115C00130000 C 01/15/16 130.0 0.60 1.15
SYNA 160115C00135000 C 01/15/16 135.0 0.35 0.90
SYNA 160115C00140000 C 01/15/16 140.0 0.20 0.70
SYNA 160115C00145000 C 01/15/16 145.0 0.10 0.60
SYNA 160115C00150000 C 01/15/16 150.0 0.05 0.45
SYNA 160115P00025000 P 01/15/16 25.0 0.00 0.20
SYNA 160115P00028000 P 01/15/16 28.0 0.00 0.35
SYNA 160115P00030000 P 01/15/16 30.0 0.00 0.30
SYNA 160115P00033000 P 01/15/16 33.0 0.00 0.40
SYNA 160115P00035000 P 01/15/16 35.0 0.00 0.35
SYNA 160115P00038000 P 01/15/16 38.0 0.00 0.30
SYNA 160115P00040000 P 01/15/16 40.0 0.00 0.35
SYNA 160115P00042000 P 01/15/16 42.0 0.00 0.50
SYNA 160115P00045000 P 01/15/16 45.0 0.00 0.90
SYNA 160115P00047000 P 01/15/16 47.0 0.10 0.65
SYNA 160115P00050000 P 01/15/16 50.0 0.30 0.80
SYNA 160115P00055000 P 01/15/16 55.0 0.65 1.15
SYNA 160115P00060000 P 01/15/16 60.0 1.15 1.70
SYNA 160115P00065000 P 01/15/16 65.0 1.95 2.50
SYNA 160115P00070000 P 01/15/16 70.0 3.00 3.70
SYNA 160115P00075000 P 01/15/16 75.0 4.50 5.00
SYNA 160115P00080000 P 01/15/16 80.0 6.40 6.90
SYNA 160115P00085000 P 01/15/16 85.0 8.60 9.00
SYNA 160115P00090000 P 01/15/16 90.0 11.20 11.90
SYNA 160115P00095000 P 01/15/16 95.0 14.40 15.00
SYNA 160115P00100000 P 01/15/16 100.0 17.70 18.40
SYNA 160115P00105000 P 01/15/16 105.0 21.40 22.20
SYNA 160115P00110000 P 01/15/16 110.0 25.50 26.20
SYNA 160115P00115000 P 01/15/16 115.0 29.40 30.80
SYNA 160115P00120000 P 01/15/16 120.0 34.20 34.80
SYNA 160115P00125000 P 01/15/16 125.0 38.50 40.40
SYNA 160115P00130000 P 01/15/16 130.0 43.20 44.60
SYNA 160115P00135000 P 01/15/16 135.0 48.00 49.40
SYNA 160115P00140000 P 01/15/16 140.0 51.80 55.60
SYNA 160115P00145000 P 01/15/16 145.0 56.60 60.60
SYNA 160115P00150000 P 01/15/16 150.0 61.60 65.40
SYNA 170120C00035000 C 01/20/17 35.0 51.00 55.70
SYNA 170120C00040000 C 01/20/17 40.0 46.70 51.40
SYNA 170120C00045000 C 01/20/17 45.0 43.60 46.10
SYNA 170120C00050000 C 01/20/17 50.0 39.50 42.10
SYNA 170120C00055000 C 01/20/17 55.0 36.20 37.40
SYNA 170120C00060000 C 01/20/17 60.0 32.50 33.60
SYNA 170120C00065000 C 01/20/17 65.0 29.10 30.20
SYNA 170120C00070000 C 01/20/17 70.0 26.00 27.10
SYNA 170120C00075000 C 01/20/17 75.0 22.50 25.50
SYNA 170120C00080000 C 01/20/17 80.0 20.60 21.80
SYNA 170120C00085000 C 01/20/17 85.0 18.20 19.40
SYNA 170120C00090000 C 01/20/17 90.0 16.00 17.20
SYNA 170120C00095000 C 01/20/17 95.0 14.10 15.30
SYNA 170120C00100000 C 01/20/17 100.0 12.40 13.50
SYNA 170120C00105000 C 01/20/17 105.0 9.80 12.50
SYNA 170120C00110000 C 01/20/17 110.0 9.50 10.70
SYNA 170120C00115000 C 01/20/17 115.0 7.70 9.60
SYNA 170120C00120000 C 01/20/17 120.0 7.20 8.30
SYNA 170120C00125000 C 01/20/17 125.0 6.20 7.30
SYNA 170120C00130000 C 01/20/17 130.0 5.40 6.50
SYNA 170120C00135000 C 01/20/17 135.0 4.70 5.80
SYNA 170120C00140000 C 01/20/17 140.0 4.00 5.20
SYNA 170120C00145000 C 01/20/17 145.0 3.50 4.60
SYNA 170120C00150000 C 01/20/17 150.0 3.00 4.10
SYNA 170120P00035000 P 01/20/17 35.0 0.50 1.35
SYNA 170120P00040000 P 01/20/17 40.0 1.15 1.85
SYNA 170120P00045000 P 01/20/17 45.0 1.85 2.55
SYNA 170120P00050000 P 01/20/17 50.0 2.70 3.40
SYNA 170120P00055000 P 01/20/17 55.0 3.50 4.50
SYNA 170120P00060000 P 01/20/17 60.0 4.80 5.60
SYNA 170120P00065000 P 01/20/17 65.0 5.90 7.90
SYNA 170120P00070000 P 01/20/17 70.0 8.10 9.30
SYNA 170120P00075000 P 01/20/17 75.0 10.20 11.30
SYNA 170120P00080000 P 01/20/17 80.0 12.50 13.70
SYNA 170120P00085000 P 01/20/17 85.0 15.10 16.40
SYNA 170120P00090000 P 01/20/17 90.0 16.90 19.90
SYNA 170120P00095000 P 01/20/17 95.0 20.90 22.10
SYNA 170120P00100000 P 01/20/17 100.0 23.20 26.10
SYNA 170120P00105000 P 01/20/17 105.0 27.60 28.80
SYNA 170120P00110000 P 01/20/17 110.0 30.20 33.30
SYNA 170120P00115000 P 01/20/17 115.0 34.00 36.80
SYNA 170120P00120000 P 01/20/17 120.0 37.40 41.60
SYNA 170120P00125000 P 01/20/17 125.0 41.50 45.90
SYNA 170120P00130000 P 01/20/17 130.0 47.20 48.40
SYNA 170120P00135000 P 01/20/17 135.0 51.30 52.60
SYNA 170120P00140000 P 01/20/17 140.0 55.70 57.00
SYNA 170120P00145000 P 01/20/17 145.0 59.70 62.20
SYNA 170120P00150000 P 01/20/17 150.0 64.60 65.90

OPRA data is delayed 15 minutes.