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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-19)Premium Content

Synaptics Incorporated (SYNA)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 150206C00035000 C 02/06/15 35.0 40.50 43.30
SYNA 150206C00040000 C 02/06/15 40.0 35.70 38.40
SYNA 150206C00045000 C 02/06/15 45.0 30.60 33.40
SYNA 150206C00046000 C 02/06/15 46.0 29.70 32.30
SYNA 150206C00047000 C 02/06/15 47.0 28.70 31.30
SYNA 150206C00048000 C 02/06/15 48.0 27.60 30.30
SYNA 150206C00049000 C 02/06/15 49.0 26.70 29.30
SYNA 150206C00050000 C 02/06/15 50.0 25.70 28.40
SYNA 150206C00051000 C 02/06/15 51.0 24.70 27.40
SYNA 150206C00052000 C 02/06/15 52.0 23.70 26.40
SYNA 150206C00053000 C 02/06/15 53.0 22.70 25.50
SYNA 150206C00054000 C 02/06/15 54.0 21.80 24.50
SYNA 150206C00054500 C 02/06/15 54.5 21.20 23.10
SYNA 150206C00055000 C 02/06/15 55.0 20.70 23.60
SYNA 150206C00055500 C 02/06/15 55.5 20.20 22.10
SYNA 150206C00056000 C 02/06/15 56.0 19.70 21.60
SYNA 150206C00056500 C 02/06/15 56.5 19.20 22.00
SYNA 150206C00057000 C 02/06/15 57.0 18.70 21.50
SYNA 150206C00057500 C 02/06/15 57.5 18.30 20.00
SYNA 150206C00058000 C 02/06/15 58.0 17.70 19.50
SYNA 150206C00058500 C 02/06/15 58.5 17.30 20.10
SYNA 150206C00059000 C 02/06/15 59.0 16.80 18.50
SYNA 150206C00059500 C 02/06/15 59.5 16.20 18.10
SYNA 150206C00060000 C 02/06/15 60.0 15.70 17.60
SYNA 150206C00060500 C 02/06/15 60.5 15.30 18.10
SYNA 150206C00061000 C 02/06/15 61.0 14.70 17.60
SYNA 150206C00061500 C 02/06/15 61.5 14.20 17.10
SYNA 150206C00062000 C 02/06/15 62.0 13.90 16.50
SYNA 150206C00062500 C 02/06/15 62.5 13.20 16.10
SYNA 150206C00063000 C 02/06/15 63.0 12.80 15.50
SYNA 150206C00063500 C 02/06/15 63.5 12.70 14.00
SYNA 150206C00064000 C 02/06/15 64.0 11.80 14.50
SYNA 150206C00064500 C 02/06/15 64.5 11.40 14.10
SYNA 150206C00065000 C 02/06/15 65.0 10.80 13.60
SYNA 150206C00065500 C 02/06/15 65.5 10.30 12.10
SYNA 150206C00066000 C 02/06/15 66.0 10.10 11.40
SYNA 150206C00066500 C 02/06/15 66.5 9.40 10.90
SYNA 150206C00067000 C 02/06/15 67.0 8.80 10.50
SYNA 150206C00067500 C 02/06/15 67.5 8.80 10.00
SYNA 150206C00068000 C 02/06/15 68.0 8.00 9.30
SYNA 150206C00068500 C 02/06/15 68.5 7.30 9.00
SYNA 150206C00069000 C 02/06/15 69.0 7.10 8.50
SYNA 150206C00069500 C 02/06/15 69.5 6.60 8.30
SYNA 150206C00070000 C 02/06/15 70.0 6.30 7.50
SYNA 150206C00070500 C 02/06/15 70.5 5.80 7.40
SYNA 150206C00071000 C 02/06/15 71.0 5.60 6.50
SYNA 150206C00071500 C 02/06/15 71.5 5.20 6.10
SYNA 150206C00072000 C 02/06/15 72.0 4.80 5.60
SYNA 150206C00072500 C 02/06/15 72.5 4.40 5.20
SYNA 150206C00073000 C 02/06/15 73.0 4.00 4.80
SYNA 150206C00073500 C 02/06/15 73.5 3.90 4.40
SYNA 150206C00074000 C 02/06/15 74.0 3.50 4.00
SYNA 150206C00074500 C 02/06/15 74.5 3.10 3.60
SYNA 150206C00075000 C 02/06/15 75.0 2.75 3.50
SYNA 150206C00075500 C 02/06/15 75.5 2.45 3.00
SYNA 150206C00076000 C 02/06/15 76.0 2.15 2.70
SYNA 150206C00077000 C 02/06/15 77.0 1.60 2.15
SYNA 150206C00078000 C 02/06/15 78.0 1.15 1.60
SYNA 150206C00079000 C 02/06/15 79.0 0.80 1.60
SYNA 150206C00080000 C 02/06/15 80.0 0.55 0.85
SYNA 150206C00081000 C 02/06/15 81.0 0.35 0.60
SYNA 150206C00084000 C 02/06/15 84.0 0.05 0.25
SYNA 150206C00085000 C 02/06/15 85.0 0.00 0.25
SYNA 150206C00090000 C 02/06/15 90.0 0.00 0.25
SYNA 150206C00095000 C 02/06/15 95.0 0.00 0.20
SYNA 150206C00100000 C 02/06/15 100.0 0.00 0.15
SYNA 150206P00035000 P 02/06/15 35.0 0.00 0.15
SYNA 150206P00040000 P 02/06/15 40.0 0.00 0.25
SYNA 150206P00045000 P 02/06/15 45.0 0.00 0.25
SYNA 150206P00046000 P 02/06/15 46.0 0.00 0.15
SYNA 150206P00047000 P 02/06/15 47.0 0.00 0.15
SYNA 150206P00048000 P 02/06/15 48.0 0.00 0.15
SYNA 150206P00049000 P 02/06/15 49.0 0.00 0.15
SYNA 150206P00050000 P 02/06/15 50.0 0.00 0.25
SYNA 150206P00051000 P 02/06/15 51.0 0.00 0.15
SYNA 150206P00052000 P 02/06/15 52.0 0.00 0.15
SYNA 150206P00053000 P 02/06/15 53.0 0.00 0.15
SYNA 150206P00054000 P 02/06/15 54.0 0.00 0.25
SYNA 150206P00054500 P 02/06/15 54.5 0.00 0.25
SYNA 150206P00055000 P 02/06/15 55.0 0.00 0.15
SYNA 150206P00055500 P 02/06/15 55.5 0.00 0.25
SYNA 150206P00056000 P 02/06/15 56.0 0.00 0.25
SYNA 150206P00056500 P 02/06/15 56.5 0.00 0.20
SYNA 150206P00057000 P 02/06/15 57.0 0.00 0.25
SYNA 150206P00057500 P 02/06/15 57.5 0.00 0.25
SYNA 150206P00058000 P 02/06/15 58.0 0.00 0.25
SYNA 150206P00058500 P 02/06/15 58.5 0.00 0.25
SYNA 150206P00059000 P 02/06/15 59.0 0.00 0.25
SYNA 150206P00059500 P 02/06/15 59.5 0.00 0.25
SYNA 150206P00060000 P 02/06/15 60.0 0.00 0.25
SYNA 150206P00060500 P 02/06/15 60.5 0.00 0.25
SYNA 150206P00061000 P 02/06/15 61.0 0.00 0.05
SYNA 150206P00061500 P 02/06/15 61.5 0.00 0.05
SYNA 150206P00062000 P 02/06/15 62.0 0.00 0.05
SYNA 150206P00062500 P 02/06/15 62.5 0.00 0.05
SYNA 150206P00063000 P 02/06/15 63.0 0.00 0.15
SYNA 150206P00063500 P 02/06/15 63.5 0.00 0.25
SYNA 150206P00064000 P 02/06/15 64.0 0.00 0.25
SYNA 150206P00064500 P 02/06/15 64.5 0.00 0.25
SYNA 150206P00065000 P 02/06/15 65.0 0.00 0.25
SYNA 150206P00065500 P 02/06/15 65.5 0.00 0.25
SYNA 150206P00066000 P 02/06/15 66.0 0.00 0.25
SYNA 150206P00066500 P 02/06/15 66.5 0.00 0.25
SYNA 150206P00067000 P 02/06/15 67.0 0.00 0.25
SYNA 150206P00067500 P 02/06/15 67.5 0.05 0.25
SYNA 150206P00068000 P 02/06/15 68.0 0.05 0.25
SYNA 150206P00068500 P 02/06/15 68.5 0.05 0.25
SYNA 150206P00069000 P 02/06/15 69.0 0.05 0.25
SYNA 150206P00069500 P 02/06/15 69.5 0.10 0.25
SYNA 150206P00070000 P 02/06/15 70.0 0.10 0.30
SYNA 150206P00070500 P 02/06/15 70.5 0.20 0.35
SYNA 150206P00071000 P 02/06/15 71.0 0.20 0.40
SYNA 150206P00071500 P 02/06/15 71.5 0.30 0.50
SYNA 150206P00072000 P 02/06/15 72.0 0.35 0.55
SYNA 150206P00072500 P 02/06/15 72.5 0.45 0.55
SYNA 150206P00073000 P 02/06/15 73.0 0.50 0.75
SYNA 150206P00073500 P 02/06/15 73.5 0.60 0.85
SYNA 150206P00074000 P 02/06/15 74.0 0.75 1.00
SYNA 150206P00074500 P 02/06/15 74.5 0.85 1.15
SYNA 150206P00075000 P 02/06/15 75.0 0.95 1.25
SYNA 150206P00075500 P 02/06/15 75.5 1.20 1.55
SYNA 150206P00076000 P 02/06/15 76.0 1.40 1.80
SYNA 150206P00077000 P 02/06/15 77.0 1.75 2.25
SYNA 150206P00078000 P 02/06/15 78.0 2.30 2.85
SYNA 150206P00079000 P 02/06/15 79.0 3.00 3.50
SYNA 150206P00080000 P 02/06/15 80.0 3.60 4.30
SYNA 150206P00081000 P 02/06/15 81.0 4.20 5.10
SYNA 150206P00084000 P 02/06/15 84.0 5.80 8.50
SYNA 150206P00085000 P 02/06/15 85.0 6.80 9.40
SYNA 150206P00090000 P 02/06/15 90.0 11.40 14.40
SYNA 150206P00095000 P 02/06/15 95.0 16.50 19.30
SYNA 150206P00100000 P 02/06/15 100.0 21.70 24.30
SYNA 150213C00040000 C 02/13/15 40.0 35.70 38.50
SYNA 150213C00045000 C 02/13/15 45.0 30.70 33.50
SYNA 150213C00050000 C 02/13/15 50.0 25.50 28.50
SYNA 150213C00054000 C 02/13/15 54.0 21.80 23.50
SYNA 150213C00054500 C 02/13/15 54.5 21.20 23.00
SYNA 150213C00055000 C 02/13/15 55.0 20.80 23.60
SYNA 150213C00055500 C 02/13/15 55.5 20.30 23.10
SYNA 150213C00056000 C 02/13/15 56.0 19.80 22.60
SYNA 150213C00056500 C 02/13/15 56.5 19.20 22.00
SYNA 150213C00057000 C 02/13/15 57.0 18.80 21.60
SYNA 150213C00057500 C 02/13/15 57.5 18.20 21.10
SYNA 150213C00058000 C 02/13/15 58.0 17.90 20.60
SYNA 150213C00058500 C 02/13/15 58.5 17.30 20.10
SYNA 150213C00059000 C 02/13/15 59.0 16.70 19.60
SYNA 150213C00059500 C 02/13/15 59.5 16.40 19.10
SYNA 150213C00060000 C 02/13/15 60.0 15.80 18.60
SYNA 150213C00060500 C 02/13/15 60.5 15.20 18.00
SYNA 150213C00061000 C 02/13/15 61.0 14.80 17.60
SYNA 150213C00061500 C 02/13/15 61.5 14.20 17.10
SYNA 150213C00062000 C 02/13/15 62.0 13.90 16.60
SYNA 150213C00062500 C 02/13/15 62.5 13.40 15.20
SYNA 150213C00063000 C 02/13/15 63.0 12.80 15.60
SYNA 150213C00063500 C 02/13/15 63.5 12.30 14.20
SYNA 150213C00064000 C 02/13/15 64.0 11.90 14.70
SYNA 150213C00064500 C 02/13/15 64.5 11.40 14.30
SYNA 150213C00065000 C 02/13/15 65.0 11.00 12.70
SYNA 150213C00065500 C 02/13/15 65.5 10.50 12.40
SYNA 150213C00066000 C 02/13/15 66.0 9.90 11.70
SYNA 150213C00066500 C 02/13/15 66.5 9.70 11.20
SYNA 150213C00067000 C 02/13/15 67.0 9.00 10.70
SYNA 150213C00067500 C 02/13/15 67.5 8.60 11.40
SYNA 150213C00068000 C 02/13/15 68.0 8.00 9.80
SYNA 150213C00068500 C 02/13/15 68.5 7.90 9.10
SYNA 150213C00069000 C 02/13/15 69.0 7.70 8.60
SYNA 150213C00069500 C 02/13/15 69.5 7.30 8.20
SYNA 150213C00070000 C 02/13/15 70.0 6.80 7.70
SYNA 150213C00070500 C 02/13/15 70.5 6.40 7.30
SYNA 150213C00071000 C 02/13/15 71.0 6.00 6.90
SYNA 150213C00071500 C 02/13/15 71.5 5.60 6.50
SYNA 150213C00072000 C 02/13/15 72.0 5.20 6.00
SYNA 150213C00072500 C 02/13/15 72.5 5.00 5.70
SYNA 150213C00073000 C 02/13/15 73.0 4.80 5.30
SYNA 150213C00073500 C 02/13/15 73.5 4.50 4.90
SYNA 150213C00074000 C 02/13/15 74.0 4.10 4.50
SYNA 150213C00074500 C 02/13/15 74.5 3.70 4.20
SYNA 150213C00075000 C 02/13/15 75.0 3.40 3.90
SYNA 150213C00075500 C 02/13/15 75.5 3.10 3.60
SYNA 150213C00076000 C 02/13/15 76.0 2.80 3.30
SYNA 150213C00077000 C 02/13/15 77.0 2.25 2.90
SYNA 150213C00078000 C 02/13/15 78.0 1.80 2.30
SYNA 150213C00079000 C 02/13/15 79.0 1.40 1.90
SYNA 150213C00080000 C 02/13/15 80.0 1.10 1.50
SYNA 150213C00085000 C 02/13/15 85.0 0.20 0.45
SYNA 150213C00090000 C 02/13/15 90.0 0.00 0.25
SYNA 150213P00040000 P 02/13/15 40.0 0.00 0.15
SYNA 150213P00045000 P 02/13/15 45.0 0.00 0.20
SYNA 150213P00050000 P 02/13/15 50.0 0.00 0.25
SYNA 150213P00054000 P 02/13/15 54.0 0.00 0.25
SYNA 150213P00054500 P 02/13/15 54.5 0.00 0.25
SYNA 150213P00055000 P 02/13/15 55.0 0.00 0.25
SYNA 150213P00055500 P 02/13/15 55.5 0.00 0.25
SYNA 150213P00056000 P 02/13/15 56.0 0.00 0.25
SYNA 150213P00056500 P 02/13/15 56.5 0.00 0.25
SYNA 150213P00057000 P 02/13/15 57.0 0.00 0.25
SYNA 150213P00057500 P 02/13/15 57.5 0.00 0.25
SYNA 150213P00058000 P 02/13/15 58.0 0.00 0.25
SYNA 150213P00058500 P 02/13/15 58.5 0.00 0.25
SYNA 150213P00059000 P 02/13/15 59.0 0.00 0.25
SYNA 150213P00059500 P 02/13/15 59.5 0.00 0.25
SYNA 150213P00060000 P 02/13/15 60.0 0.05 0.25
SYNA 150213P00060500 P 02/13/15 60.5 0.00 0.25
SYNA 150213P00061000 P 02/13/15 61.0 0.00 0.25
SYNA 150213P00061500 P 02/13/15 61.5 0.05 0.25
SYNA 150213P00062000 P 02/13/15 62.0 0.00 0.25
SYNA 150213P00062500 P 02/13/15 62.5 0.05 0.25
SYNA 150213P00063000 P 02/13/15 63.0 0.05 0.25
SYNA 150213P00063500 P 02/13/15 63.5 0.05 0.25
SYNA 150213P00064000 P 02/13/15 64.0 0.05 0.25
SYNA 150213P00064500 P 02/13/15 64.5 0.05 0.25
SYNA 150213P00065000 P 02/13/15 65.0 0.10 0.25
SYNA 150213P00065500 P 02/13/15 65.5 0.10 0.25
SYNA 150213P00066000 P 02/13/15 66.0 0.10 0.30
SYNA 150213P00066500 P 02/13/15 66.5 0.15 0.35
SYNA 150213P00067000 P 02/13/15 67.0 0.15 0.35
SYNA 150213P00067500 P 02/13/15 67.5 0.20 0.40
SYNA 150213P00068000 P 02/13/15 68.0 0.20 0.45
SYNA 150213P00068500 P 02/13/15 68.5 0.25 0.50
SYNA 150213P00069000 P 02/13/15 69.0 0.30 0.55
SYNA 150213P00069500 P 02/13/15 69.5 0.35 0.60
SYNA 150213P00070000 P 02/13/15 70.0 0.40 0.70
SYNA 150213P00070500 P 02/13/15 70.5 0.50 0.75
SYNA 150213P00071000 P 02/13/15 71.0 0.60 0.85
SYNA 150213P00071500 P 02/13/15 71.5 0.70 0.95
SYNA 150213P00072000 P 02/13/15 72.0 0.80 1.05
SYNA 150213P00072500 P 02/13/15 72.5 0.90 1.15
SYNA 150213P00073000 P 02/13/15 73.0 1.05 1.30
SYNA 150213P00073500 P 02/13/15 73.5 1.20 1.45
SYNA 150213P00074000 P 02/13/15 74.0 1.30 1.60
SYNA 150213P00074500 P 02/13/15 74.5 1.45 1.80
SYNA 150213P00075000 P 02/13/15 75.0 1.65 2.00
SYNA 150213P00075500 P 02/13/15 75.5 1.85 2.20
SYNA 150213P00076000 P 02/13/15 76.0 2.05 2.45
SYNA 150213P00077000 P 02/13/15 77.0 2.50 2.95
SYNA 150213P00078000 P 02/13/15 78.0 3.00 3.50
SYNA 150213P00079000 P 02/13/15 79.0 3.60 4.20
SYNA 150213P00080000 P 02/13/15 80.0 4.30 4.90
SYNA 150213P00085000 P 02/13/15 85.0 7.70 9.10
SYNA 150213P00090000 P 02/13/15 90.0 11.70 14.40
SYNA 150220C00035000 C 02/20/15 35.0 40.70 43.50
SYNA 150220C00040000 C 02/20/15 40.0 35.80 38.50
SYNA 150220C00045000 C 02/20/15 45.0 30.70 33.50
SYNA 150220C00046000 C 02/20/15 46.0 29.70 32.60
SYNA 150220C00047000 C 02/20/15 47.0 28.80 31.50
SYNA 150220C00048000 C 02/20/15 48.0 27.70 29.60
SYNA 150220C00049000 C 02/20/15 49.0 26.80 28.50
SYNA 150220C00050000 C 02/20/15 50.0 25.80 28.50
SYNA 150220C00050500 C 02/20/15 50.5 25.20 27.00
SYNA 150220C00051000 C 02/20/15 51.0 24.80 26.50
SYNA 150220C00051500 C 02/20/15 51.5 24.20 26.00
SYNA 150220C00052000 C 02/20/15 52.0 23.80 25.60
SYNA 150220C00052500 C 02/20/15 52.5 23.30 25.00
SYNA 150220C00053000 C 02/20/15 53.0 22.80 24.60
SYNA 150220C00053500 C 02/20/15 53.5 22.30 24.10
SYNA 150220C00054000 C 02/20/15 54.0 21.70 23.60
SYNA 150220C00054500 C 02/20/15 54.5 21.40 23.00
SYNA 150220C00055000 C 02/20/15 55.0 20.90 22.70
SYNA 150220C00055500 C 02/20/15 55.5 20.40 23.00
SYNA 150220C00056000 C 02/20/15 56.0 20.00 21.70
SYNA 150220C00056500 C 02/20/15 56.5 19.30 22.00
SYNA 150220C00057000 C 02/20/15 57.0 18.80 21.50
SYNA 150220C00057500 C 02/20/15 57.5 18.40 21.00
SYNA 150220C00058000 C 02/20/15 58.0 17.70 20.50
SYNA 150220C00058500 C 02/20/15 58.5 17.40 20.10
SYNA 150220C00059000 C 02/20/15 59.0 16.90 19.60
SYNA 150220C00059500 C 02/20/15 59.5 16.70 19.20
SYNA 150220C00060000 C 02/20/15 60.0 15.80 17.60
SYNA 150220C00060500 C 02/20/15 60.5 15.40 17.20
SYNA 150220C00061000 C 02/20/15 61.0 14.80 16.80
SYNA 150220C00061500 C 02/20/15 61.5 14.40 16.10
SYNA 150220C00062000 C 02/20/15 62.0 13.90 15.70
SYNA 150220C00062500 C 02/20/15 62.5 13.40 15.20
SYNA 150220C00063000 C 02/20/15 63.0 12.80 14.70
SYNA 150220C00063500 C 02/20/15 63.5 12.60 14.30
SYNA 150220C00064000 C 02/20/15 64.0 12.10 13.80
SYNA 150220C00064500 C 02/20/15 64.5 11.60 13.30
SYNA 150220C00065000 C 02/20/15 65.0 11.60 12.80
SYNA 150220C00065500 C 02/20/15 65.5 11.10 12.40
SYNA 150220C00066000 C 02/20/15 66.0 10.30 12.80
SYNA 150220C00066500 C 02/20/15 66.5 10.20 11.40
SYNA 150220C00067000 C 02/20/15 67.0 9.60 10.70
SYNA 150220C00067500 C 02/20/15 67.5 9.30 10.30
SYNA 150220C00068000 C 02/20/15 68.0 8.90 9.80
SYNA 150220C00070000 C 02/20/15 70.0 7.30 8.10
SYNA 150220C00075000 C 02/20/15 75.0 3.90 4.40
SYNA 150220C00080000 C 02/20/15 80.0 1.60 1.90
SYNA 150220C00085000 C 02/20/15 85.0 0.45 0.70
SYNA 150220C00090000 C 02/20/15 90.0 0.05 0.25
SYNA 150220C00095000 C 02/20/15 95.0 0.00 0.25
SYNA 150220C00100000 C 02/20/15 100.0 0.00 0.25
SYNA 150220P00035000 P 02/20/15 35.0 0.00 0.20
SYNA 150220P00040000 P 02/20/15 40.0 0.00 0.20
SYNA 150220P00045000 P 02/20/15 45.0 0.00 0.20
SYNA 150220P00046000 P 02/20/15 46.0 0.00 0.15
SYNA 150220P00047000 P 02/20/15 47.0 0.00 0.15
SYNA 150220P00048000 P 02/20/15 48.0 0.00 0.15
SYNA 150220P00049000 P 02/20/15 49.0 0.00 0.15
SYNA 150220P00050000 P 02/20/15 50.0 0.00 0.05
SYNA 150220P00050500 P 02/20/15 50.5 0.00 0.15
SYNA 150220P00051000 P 02/20/15 51.0 0.00 0.25
SYNA 150220P00051500 P 02/20/15 51.5 0.00 0.25
SYNA 150220P00052000 P 02/20/15 52.0 0.00 0.25
SYNA 150220P00052500 P 02/20/15 52.5 0.00 0.25
SYNA 150220P00053000 P 02/20/15 53.0 0.00 0.25
SYNA 150220P00053500 P 02/20/15 53.5 0.00 0.25
SYNA 150220P00054000 P 02/20/15 54.0 0.00 0.25
SYNA 150220P00054500 P 02/20/15 54.5 0.00 0.25
SYNA 150220P00055000 P 02/20/15 55.0 0.00 0.20
SYNA 150220P00055500 P 02/20/15 55.5 0.00 0.10
SYNA 150220P00056000 P 02/20/15 56.0 0.00 0.20
SYNA 150220P00056500 P 02/20/15 56.5 0.00 0.25
SYNA 150220P00057000 P 02/20/15 57.0 0.00 0.25
SYNA 150220P00057500 P 02/20/15 57.5 0.00 0.25
SYNA 150220P00058000 P 02/20/15 58.0 0.00 0.25
SYNA 150220P00058500 P 02/20/15 58.5 0.00 0.25
SYNA 150220P00059000 P 02/20/15 59.0 0.05 0.25
SYNA 150220P00059500 P 02/20/15 59.5 0.00 0.25
SYNA 150220P00060000 P 02/20/15 60.0 0.10 0.25
SYNA 150220P00060500 P 02/20/15 60.5 0.05 0.25
SYNA 150220P00061000 P 02/20/15 61.0 0.05 0.25
SYNA 150220P00061500 P 02/20/15 61.5 0.10 0.25
SYNA 150220P00062000 P 02/20/15 62.0 0.10 0.25
SYNA 150220P00062500 P 02/20/15 62.5 0.10 0.30
SYNA 150220P00063000 P 02/20/15 63.0 0.10 0.30
SYNA 150220P00063500 P 02/20/15 63.5 0.15 0.35
SYNA 150220P00064000 P 02/20/15 64.0 0.15 0.35
SYNA 150220P00064500 P 02/20/15 64.5 0.20 0.40
SYNA 150220P00065000 P 02/20/15 65.0 0.30 0.40
SYNA 150220P00065500 P 02/20/15 65.5 0.20 0.45
SYNA 150220P00066000 P 02/20/15 66.0 0.30 0.50
SYNA 150220P00066500 P 02/20/15 66.5 0.35 0.55
SYNA 150220P00067000 P 02/20/15 67.0 0.35 0.60
SYNA 150220P00067500 P 02/20/15 67.5 0.40 0.65
SYNA 150220P00068000 P 02/20/15 68.0 0.45 0.70
SYNA 150220P00070000 P 02/20/15 70.0 0.80 1.00
SYNA 150220P00075000 P 02/20/15 75.0 2.10 2.45
SYNA 150220P00080000 P 02/20/15 80.0 4.70 5.30
SYNA 150220P00085000 P 02/20/15 85.0 8.30 9.30
SYNA 150220P00090000 P 02/20/15 90.0 11.80 14.50
SYNA 150220P00095000 P 02/20/15 95.0 16.60 19.40
SYNA 150220P00100000 P 02/20/15 100.0 21.50 24.20
SYNA 150227C00040000 C 02/27/15 40.0 35.60 38.30
SYNA 150227C00045000 C 02/27/15 45.0 30.70 33.60
SYNA 150227C00050000 C 02/27/15 50.0 25.80 28.60
SYNA 150227C00052000 C 02/27/15 52.0 23.70 26.60
SYNA 150227C00053000 C 02/27/15 53.0 22.70 25.60
SYNA 150227C00054000 C 02/27/15 54.0 21.70 24.50
SYNA 150227C00054500 C 02/27/15 54.5 21.40 24.10
SYNA 150227C00055000 C 02/27/15 55.0 20.70 23.50
SYNA 150227C00055500 C 02/27/15 55.5 20.30 23.10
SYNA 150227C00056000 C 02/27/15 56.0 19.80 22.70
SYNA 150227C00056500 C 02/27/15 56.5 18.90 22.10
SYNA 150227C00057000 C 02/27/15 57.0 18.80 21.70
SYNA 150227C00057500 C 02/27/15 57.5 18.40 21.20
SYNA 150227C00058000 C 02/27/15 58.0 17.90 20.70
SYNA 150227C00058500 C 02/27/15 58.5 17.40 20.20
SYNA 150227C00059000 C 02/27/15 59.0 17.00 19.70
SYNA 150227C00059500 C 02/27/15 59.5 16.40 19.20
SYNA 150227C00060000 C 02/27/15 60.0 15.90 18.70
SYNA 150227C00060500 C 02/27/15 60.5 15.30 18.10
SYNA 150227C00061000 C 02/27/15 61.0 15.00 17.80
SYNA 150227C00061500 C 02/27/15 61.5 14.60 17.30
SYNA 150227C00062000 C 02/27/15 62.0 13.90 16.10
SYNA 150227C00062500 C 02/27/15 62.5 13.50 15.60
SYNA 150227C00063000 C 02/27/15 63.0 13.10 14.90
SYNA 150227C00063500 C 02/27/15 63.5 12.70 14.50
SYNA 150227C00064000 C 02/27/15 64.0 12.30 14.80
SYNA 150227C00064500 C 02/27/15 64.5 11.60 14.30
SYNA 150227C00065000 C 02/27/15 65.0 11.10 12.90
SYNA 150227C00065500 C 02/27/15 65.5 11.10 12.30
SYNA 150227C00066000 C 02/27/15 66.0 10.80 11.80
SYNA 150227C00066500 C 02/27/15 66.5 10.40 11.40
SYNA 150227C00067000 C 02/27/15 67.0 10.00 10.90
SYNA 150227C00067500 C 02/27/15 67.5 9.50 10.50
SYNA 150227C00068000 C 02/27/15 68.0 9.10 10.10
SYNA 150227C00068500 C 02/27/15 68.5 8.70 9.60
SYNA 150227C00069000 C 02/27/15 69.0 8.30 9.20
SYNA 150227C00069500 C 02/27/15 69.5 7.90 8.80
SYNA 150227C00070000 C 02/27/15 70.0 7.50 8.40
SYNA 150227C00070500 C 02/27/15 70.5 7.10 8.00
SYNA 150227C00071000 C 02/27/15 71.0 6.80 7.60
SYNA 150227C00071500 C 02/27/15 71.5 6.70 7.20
SYNA 150227C00072000 C 02/27/15 72.0 6.30 6.90
SYNA 150227C00072500 C 02/27/15 72.5 5.90 6.50
SYNA 150227C00073000 C 02/27/15 73.0 5.50 6.10
SYNA 150227C00073500 C 02/27/15 73.5 5.20 5.80
SYNA 150227C00074000 C 02/27/15 74.0 4.90 5.50
SYNA 150227C00074500 C 02/27/15 74.5 4.60 5.10
SYNA 150227C00075000 C 02/27/15 75.0 4.30 4.80
SYNA 150227C00075500 C 02/27/15 75.5 4.00 4.50
SYNA 150227C00076000 C 02/27/15 76.0 3.70 4.20
SYNA 150227C00080000 C 02/27/15 80.0 1.95 2.45
SYNA 150227C00085000 C 02/27/15 85.0 0.75 1.10
SYNA 150227C00090000 C 02/27/15 90.0 0.20 0.45
SYNA 150227P00040000 P 02/27/15 40.0 0.00 0.15
SYNA 150227P00045000 P 02/27/15 45.0 0.00 0.25
SYNA 150227P00050000 P 02/27/15 50.0 0.00 0.25
SYNA 150227P00052000 P 02/27/15 52.0 0.00 0.25
SYNA 150227P00053000 P 02/27/15 53.0 0.00 0.25
SYNA 150227P00054000 P 02/27/15 54.0 0.00 0.25
SYNA 150227P00054500 P 02/27/15 54.5 0.00 0.25
SYNA 150227P00055000 P 02/27/15 55.0 0.00 0.25
SYNA 150227P00055500 P 02/27/15 55.5 0.00 0.25
SYNA 150227P00056000 P 02/27/15 56.0 0.00 0.25
SYNA 150227P00056500 P 02/27/15 56.5 0.05 0.25
SYNA 150227P00057000 P 02/27/15 57.0 0.05 0.25
SYNA 150227P00057500 P 02/27/15 57.5 0.00 0.25
SYNA 150227P00058000 P 02/27/15 58.0 0.00 0.25
SYNA 150227P00058500 P 02/27/15 58.5 0.05 0.25
SYNA 150227P00059000 P 02/27/15 59.0 0.05 0.25
SYNA 150227P00059500 P 02/27/15 59.5 0.05 0.25
SYNA 150227P00060000 P 02/27/15 60.0 0.10 0.30
SYNA 150227P00060500 P 02/27/15 60.5 0.10 0.30
SYNA 150227P00061000 P 02/27/15 61.0 0.10 0.30
SYNA 150227P00061500 P 02/27/15 61.5 0.15 0.35
SYNA 150227P00062000 P 02/27/15 62.0 0.10 0.35
SYNA 150227P00062500 P 02/27/15 62.5 0.15 0.40
SYNA 150227P00063000 P 02/27/15 63.0 0.15 0.40
SYNA 150227P00063500 P 02/27/15 63.5 0.20 0.45
SYNA 150227P00064000 P 02/27/15 64.0 0.25 0.50
SYNA 150227P00064500 P 02/27/15 64.5 0.25 0.55
SYNA 150227P00065000 P 02/27/15 65.0 0.30 0.60
SYNA 150227P00065500 P 02/27/15 65.5 0.35 0.65
SYNA 150227P00066000 P 02/27/15 66.0 0.40 0.70
SYNA 150227P00066500 P 02/27/15 66.5 0.45 0.75
SYNA 150227P00067000 P 02/27/15 67.0 0.55 0.80
SYNA 150227P00067500 P 02/27/15 67.5 0.60 0.90
SYNA 150227P00068000 P 02/27/15 68.0 0.65 0.95
SYNA 150227P00068500 P 02/27/15 68.5 0.75 1.05
SYNA 150227P00069000 P 02/27/15 69.0 0.90 1.15
SYNA 150227P00069500 P 02/27/15 69.5 0.95 1.25
SYNA 150227P00070000 P 02/27/15 70.0 1.00 1.35
SYNA 150227P00070500 P 02/27/15 70.5 1.20 1.45
SYNA 150227P00071000 P 02/27/15 71.0 1.30 1.60
SYNA 150227P00071500 P 02/27/15 71.5 1.40 1.70
SYNA 150227P00072000 P 02/27/15 72.0 1.55 1.85
SYNA 150227P00072500 P 02/27/15 72.5 1.70 2.00
SYNA 150227P00073000 P 02/27/15 73.0 1.85 2.15
SYNA 150227P00073500 P 02/27/15 73.5 2.00 2.35
SYNA 150227P00074000 P 02/27/15 74.0 2.15 2.55
SYNA 150227P00074500 P 02/27/15 74.5 2.35 2.75
SYNA 150227P00075000 P 02/27/15 75.0 2.55 2.95
SYNA 150227P00075500 P 02/27/15 75.5 2.65 3.20
SYNA 150227P00076000 P 02/27/15 76.0 3.00 3.40
SYNA 150227P00080000 P 02/27/15 80.0 5.10 5.70
SYNA 150227P00085000 P 02/27/15 85.0 8.50 9.50
SYNA 150227P00090000 P 02/27/15 90.0 12.10 14.70
SYNA 150306C00045000 C 03/06/15 45.0 30.70 33.40
SYNA 150306C00050000 C 03/06/15 50.0 25.80 28.50
SYNA 150306C00054000 C 03/06/15 54.0 21.80 24.70
SYNA 150306C00055000 C 03/06/15 55.0 20.90 23.60
SYNA 150306C00056000 C 03/06/15 56.0 19.80 22.60
SYNA 150306C00056500 C 03/06/15 56.5 19.40 22.10
SYNA 150306C00057000 C 03/06/15 57.0 18.80 21.70
SYNA 150306C00057500 C 03/06/15 57.5 18.40 21.10
SYNA 150306C00058000 C 03/06/15 58.0 17.90 20.80
SYNA 150306C00058500 C 03/06/15 58.5 17.40 19.60
SYNA 150306C00059000 C 03/06/15 59.0 17.10 19.10
SYNA 150306C00059500 C 03/06/15 59.5 16.60 18.60
SYNA 150306C00060000 C 03/06/15 60.0 16.30 18.10
SYNA 150306C00060500 C 03/06/15 60.5 15.60 17.30
SYNA 150306C00061000 C 03/06/15 61.0 15.10 17.00
SYNA 150306C00061500 C 03/06/15 61.5 14.60 16.70
SYNA 150306C00062000 C 03/06/15 62.0 14.30 16.00
SYNA 150306C00062500 C 03/06/15 62.5 13.90 16.30
SYNA 150306C00063000 C 03/06/15 63.0 13.40 15.00
SYNA 150306C00063500 C 03/06/15 63.5 12.90 15.40
SYNA 150306C00064000 C 03/06/15 64.0 12.30 14.00
SYNA 150306C00064500 C 03/06/15 64.5 12.20 13.40
SYNA 150306C00065000 C 03/06/15 65.0 11.90 12.90
SYNA 150306C00065500 C 03/06/15 65.5 11.50 12.50
SYNA 150306C00066000 C 03/06/15 66.0 11.00 12.00
SYNA 150306C00066500 C 03/06/15 66.5 10.60 11.60
SYNA 150306C00067000 C 03/06/15 67.0 10.20 11.20
SYNA 150306C00067500 C 03/06/15 67.5 9.80 10.70
SYNA 150306C00068000 C 03/06/15 68.0 9.40 10.30
SYNA 150306C00068500 C 03/06/15 68.5 9.00 9.90
SYNA 150306C00069000 C 03/06/15 69.0 8.60 9.50
SYNA 150306C00069500 C 03/06/15 69.5 8.20 9.10
SYNA 150306C00070000 C 03/06/15 70.0 7.80 8.70
SYNA 150306C00070500 C 03/06/15 70.5 7.60 8.30
SYNA 150306C00071000 C 03/06/15 71.0 7.40 7.90
SYNA 150306C00071500 C 03/06/15 71.5 7.10 7.60
SYNA 150306C00072000 C 03/06/15 72.0 6.70 7.20
SYNA 150306C00072500 C 03/06/15 72.5 6.30 6.90
SYNA 150306C00073000 C 03/06/15 73.0 5.90 6.50
SYNA 150306C00073500 C 03/06/15 73.5 5.60 6.20
SYNA 150306C00074000 C 03/06/15 74.0 5.30 5.90
SYNA 150306C00074500 C 03/06/15 74.5 5.00 5.50
SYNA 150306C00075000 C 03/06/15 75.0 4.70 5.20
SYNA 150306C00075500 C 03/06/15 75.5 4.40 5.00
SYNA 150306C00080000 C 03/06/15 80.0 2.30 2.90
SYNA 150306C00085000 C 03/06/15 85.0 1.00 1.35
SYNA 150306C00090000 C 03/06/15 90.0 0.35 0.60
SYNA 150306P00045000 P 03/06/15 45.0 0.00 0.25
SYNA 150306P00050000 P 03/06/15 50.0 0.00 0.25
SYNA 150306P00054000 P 03/06/15 54.0 0.05 0.25
SYNA 150306P00055000 P 03/06/15 55.0 0.05 0.25
SYNA 150306P00056000 P 03/06/15 56.0 0.05 0.25
SYNA 150306P00056500 P 03/06/15 56.5 0.00 0.25
SYNA 150306P00057000 P 03/06/15 57.0 0.05 0.25
SYNA 150306P00057500 P 03/06/15 57.5 0.10 0.30
SYNA 150306P00058000 P 03/06/15 58.0 0.10 0.30
SYNA 150306P00058500 P 03/06/15 58.5 0.10 0.30
SYNA 150306P00059000 P 03/06/15 59.0 0.10 0.35
SYNA 150306P00059500 P 03/06/15 59.5 0.15 0.35
SYNA 150306P00060000 P 03/06/15 60.0 0.15 0.40
SYNA 150306P00060500 P 03/06/15 60.5 0.20 0.40
SYNA 150306P00061000 P 03/06/15 61.0 0.20 0.45
SYNA 150306P00061500 P 03/06/15 61.5 0.30 0.45
SYNA 150306P00062000 P 03/06/15 62.0 0.25 0.50
SYNA 150306P00062500 P 03/06/15 62.5 0.30 0.55
SYNA 150306P00063000 P 03/06/15 63.0 0.35 0.60
SYNA 150306P00063500 P 03/06/15 63.5 0.35 0.65
SYNA 150306P00064000 P 03/06/15 64.0 0.40 0.65
SYNA 150306P00064500 P 03/06/15 64.5 0.45 0.75
SYNA 150306P00065000 P 03/06/15 65.0 0.50 0.80
SYNA 150306P00065500 P 03/06/15 65.5 0.55 0.85
SYNA 150306P00066000 P 03/06/15 66.0 0.60 0.95
SYNA 150306P00066500 P 03/06/15 66.5 0.65 1.00
SYNA 150306P00067000 P 03/06/15 67.0 0.75 1.05
SYNA 150306P00067500 P 03/06/15 67.5 0.85 1.15
SYNA 150306P00068000 P 03/06/15 68.0 0.95 1.25
SYNA 150306P00068500 P 03/06/15 68.5 1.05 1.35
SYNA 150306P00069000 P 03/06/15 69.0 1.15 1.45
SYNA 150306P00069500 P 03/06/15 69.5 1.25 1.55
SYNA 150306P00070000 P 03/06/15 70.0 1.35 1.65
SYNA 150306P00070500 P 03/06/15 70.5 1.50 1.80
SYNA 150306P00071000 P 03/06/15 71.0 1.60 1.90
SYNA 150306P00071500 P 03/06/15 71.5 1.70 2.05
SYNA 150306P00072000 P 03/06/15 72.0 1.90 2.30
SYNA 150306P00072500 P 03/06/15 72.5 2.05 2.35
SYNA 150306P00073000 P 03/06/15 73.0 2.20 2.65
SYNA 150306P00073500 P 03/06/15 73.5 2.35 2.80
SYNA 150306P00074000 P 03/06/15 74.0 2.55 3.00
SYNA 150306P00074500 P 03/06/15 74.5 2.75 3.20
SYNA 150306P00075000 P 03/06/15 75.0 2.95 3.40
SYNA 150306P00075500 P 03/06/15 75.5 3.10 3.60
SYNA 150306P00080000 P 03/06/15 80.0 5.50 6.10
SYNA 150306P00085000 P 03/06/15 85.0 8.80 9.90
SYNA 150306P00090000 P 03/06/15 90.0 13.10 14.20
SYNA 150313C00058000 C 03/13/15 58.0 18.00 20.10
SYNA 150313C00059000 C 03/13/15 59.0 17.20 19.10
SYNA 150313C00060000 C 03/13/15 60.0 16.10 17.90
SYNA 150313C00061000 C 03/13/15 61.0 15.10 17.00
SYNA 150313C00061500 C 03/13/15 61.5 14.70 17.40
SYNA 150313C00062000 C 03/13/15 62.0 14.30 16.20
SYNA 150313C00062500 C 03/13/15 62.5 14.00 16.50
SYNA 150313C00063000 C 03/13/15 63.0 13.30 15.30
SYNA 150313C00063500 C 03/13/15 63.5 13.20 14.40
SYNA 150313C00064000 C 03/13/15 64.0 13.00 14.00
SYNA 150313C00064500 C 03/13/15 64.5 12.60 13.50
SYNA 150313C00065000 C 03/13/15 65.0 12.10 13.10
SYNA 150313C00065500 C 03/13/15 65.5 11.70 12.70
SYNA 150313C00066000 C 03/13/15 66.0 11.30 12.20
SYNA 150313C00066500 C 03/13/15 66.5 10.80 11.80
SYNA 150313C00067000 C 03/13/15 67.0 10.40 11.40
SYNA 150313C00067500 C 03/13/15 67.5 10.00 11.00
SYNA 150313C00068000 C 03/13/15 68.0 9.60 10.60
SYNA 150313C00068500 C 03/13/15 68.5 9.20 10.20
SYNA 150313C00069000 C 03/13/15 69.0 8.80 9.80
SYNA 150313C00069500 C 03/13/15 69.5 8.50 9.40
SYNA 150313C00070000 C 03/13/15 70.0 8.10 9.00
SYNA 150313C00070500 C 03/13/15 70.5 7.60 8.60
SYNA 150313C00071000 C 03/13/15 71.0 7.40 8.20
SYNA 150313C00071500 C 03/13/15 71.5 7.00 7.90
SYNA 150313C00072000 C 03/13/15 72.0 6.60 7.50
SYNA 150313C00072500 C 03/13/15 72.5 6.30 7.20
SYNA 150313C00073000 C 03/13/15 73.0 5.90 6.90
SYNA 150313C00073500 C 03/13/15 73.5 5.70 6.50
SYNA 150313C00074000 C 03/13/15 74.0 5.40 6.20
SYNA 150313C00074500 C 03/13/15 74.5 5.10 5.90
SYNA 150313C00075000 C 03/13/15 75.0 4.80 5.60
SYNA 150313C00075500 C 03/13/15 75.5 4.60 5.30
SYNA 150313C00076000 C 03/13/15 76.0 4.30 5.00
SYNA 150313P00058000 P 03/13/15 58.0 0.15 0.35
SYNA 150313P00059000 P 03/13/15 59.0 0.20 0.40
SYNA 150313P00060000 P 03/13/15 60.0 0.25 0.45
SYNA 150313P00061000 P 03/13/15 61.0 0.30 0.55
SYNA 150313P00061500 P 03/13/15 61.5 0.35 0.55
SYNA 150313P00062000 P 03/13/15 62.0 0.35 0.65
SYNA 150313P00062500 P 03/13/15 62.5 0.40 0.65
SYNA 150313P00063000 P 03/13/15 63.0 0.45 0.75
SYNA 150313P00063500 P 03/13/15 63.5 0.50 0.75
SYNA 150313P00064000 P 03/13/15 64.0 0.50 0.80
SYNA 150313P00064500 P 03/13/15 64.5 0.55 0.90
SYNA 150313P00065000 P 03/13/15 65.0 0.65 1.00
SYNA 150313P00065500 P 03/13/15 65.5 0.70 1.05
SYNA 150313P00066000 P 03/13/15 66.0 0.80 1.10
SYNA 150313P00066500 P 03/13/15 66.5 0.85 1.20
SYNA 150313P00067000 P 03/13/15 67.0 0.95 1.30
SYNA 150313P00067500 P 03/13/15 67.5 1.05 1.40
SYNA 150313P00068000 P 03/13/15 68.0 1.10 1.50
SYNA 150313P00068500 P 03/13/15 68.5 1.20 1.60
SYNA 150313P00069000 P 03/13/15 69.0 1.30 1.70
SYNA 150313P00069500 P 03/13/15 69.5 1.40 1.85
SYNA 150313P00070000 P 03/13/15 70.0 1.55 1.95
SYNA 150313P00070500 P 03/13/15 70.5 1.65 2.10
SYNA 150313P00071000 P 03/13/15 71.0 1.80 2.25
SYNA 150313P00071500 P 03/13/15 71.5 1.85 2.40
SYNA 150313P00072000 P 03/13/15 72.0 2.05 2.55
SYNA 150313P00072500 P 03/13/15 72.5 2.20 2.70
SYNA 150313P00073000 P 03/13/15 73.0 2.35 2.90
SYNA 150313P00073500 P 03/13/15 73.5 2.55 3.10
SYNA 150313P00074000 P 03/13/15 74.0 2.75 3.30
SYNA 150313P00074500 P 03/13/15 74.5 2.90 3.50
SYNA 150313P00075000 P 03/13/15 75.0 3.10 3.70
SYNA 150313P00075500 P 03/13/15 75.5 3.30 3.90
SYNA 150313P00076000 P 03/13/15 76.0 3.50 4.20
SYNA 150320C00035000 C 03/20/15 35.0 40.80 43.40
SYNA 150320C00040000 C 03/20/15 40.0 35.70 38.60
SYNA 150320C00045000 C 03/20/15 45.0 31.00 33.50
SYNA 150320C00050000 C 03/20/15 50.0 25.90 28.60
SYNA 150320C00055000 C 03/20/15 55.0 21.10 23.10
SYNA 150320C00060000 C 03/20/15 60.0 16.60 18.10
SYNA 150320C00065000 C 03/20/15 65.0 12.30 13.30
SYNA 150320C00070000 C 03/20/15 70.0 8.70 9.30
SYNA 150320C00075000 C 03/20/15 75.0 5.40 6.00
SYNA 150320C00080000 C 03/20/15 80.0 3.00 3.50
SYNA 150320C00085000 C 03/20/15 85.0 1.65 1.95
SYNA 150320C00090000 C 03/20/15 90.0 0.70 1.00
SYNA 150320C00095000 C 03/20/15 95.0 0.25 0.55
SYNA 150320C00100000 C 03/20/15 100.0 0.05 0.30
SYNA 150320C00105000 C 03/20/15 105.0 0.00 0.25
SYNA 150320C00110000 C 03/20/15 110.0 0.00 0.25
SYNA 150320C00115000 C 03/20/15 115.0 0.00 0.25
SYNA 150320C00120000 C 03/20/15 120.0 0.00 0.25
SYNA 150320C00125000 C 03/20/15 125.0 0.00 0.25
SYNA 150320P00035000 P 03/20/15 35.0 0.00 0.20
SYNA 150320P00040000 P 03/20/15 40.0 0.00 0.25
SYNA 150320P00045000 P 03/20/15 45.0 0.00 0.25
SYNA 150320P00050000 P 03/20/15 50.0 0.05 0.25
SYNA 150320P00055000 P 03/20/15 55.0 0.15 0.30
SYNA 150320P00060000 P 03/20/15 60.0 0.35 0.60
SYNA 150320P00065000 P 03/20/15 65.0 0.90 1.25
SYNA 150320P00070000 P 03/20/15 70.0 1.95 2.30
SYNA 150320P00075000 P 03/20/15 75.0 3.50 4.10
SYNA 150320P00080000 P 03/20/15 80.0 6.00 6.80
SYNA 150320P00085000 P 03/20/15 85.0 9.30 10.30
SYNA 150320P00090000 P 03/20/15 90.0 13.50 14.50
SYNA 150320P00095000 P 03/20/15 95.0 17.10 19.70
SYNA 150320P00100000 P 03/20/15 100.0 21.80 24.50
SYNA 150320P00105000 P 03/20/15 105.0 26.70 29.30
SYNA 150320P00110000 P 03/20/15 110.0 31.70 34.30
SYNA 150320P00115000 P 03/20/15 115.0 36.70 39.30
SYNA 150320P00120000 P 03/20/15 120.0 41.70 44.30
SYNA 150320P00125000 P 03/20/15 125.0 46.70 49.30
SYNA 150619C00035000 C 06/19/15 35.0 40.60 43.80
SYNA 150619C00040000 C 06/19/15 40.0 35.70 38.90
SYNA 150619C00045000 C 06/19/15 45.0 31.00 34.20
SYNA 150619C00050000 C 06/19/15 50.0 26.60 29.60
SYNA 150619C00055000 C 06/19/15 55.0 22.60 24.00
SYNA 150619C00060000 C 06/19/15 60.0 18.60 19.90
SYNA 150619C00065000 C 06/19/15 65.0 14.90 16.20
SYNA 150619C00070000 C 06/19/15 70.0 11.70 12.70
SYNA 150619C00075000 C 06/19/15 75.0 9.00 9.80
SYNA 150619C00080000 C 06/19/15 80.0 6.70 7.50
SYNA 150619C00085000 C 06/19/15 85.0 4.80 5.60
SYNA 150619C00090000 C 06/19/15 90.0 3.40 4.20
SYNA 150619C00095000 C 06/19/15 95.0 2.35 2.90
SYNA 150619C00100000 C 06/19/15 100.0 1.65 2.30
SYNA 150619C00105000 C 06/19/15 105.0 1.10 1.70
SYNA 150619C00110000 C 06/19/15 110.0 0.70 1.20
SYNA 150619P00035000 P 06/19/15 35.0 0.10 0.20
SYNA 150619P00040000 P 06/19/15 40.0 0.05 0.45
SYNA 150619P00045000 P 06/19/15 45.0 0.35 0.75
SYNA 150619P00050000 P 06/19/15 50.0 0.60 1.15
SYNA 150619P00055000 P 06/19/15 55.0 1.20 1.75
SYNA 150619P00060000 P 06/19/15 60.0 2.10 2.60
SYNA 150619P00065000 P 06/19/15 65.0 3.20 3.90
SYNA 150619P00070000 P 06/19/15 70.0 5.10 5.70
SYNA 150619P00075000 P 06/19/15 75.0 7.10 7.90
SYNA 150619P00080000 P 06/19/15 80.0 9.80 10.80
SYNA 150619P00085000 P 06/19/15 85.0 12.90 13.90
SYNA 150619P00090000 P 06/19/15 90.0 16.30 17.50
SYNA 150619P00095000 P 06/19/15 95.0 20.30 21.40
SYNA 150619P00100000 P 06/19/15 100.0 24.40 25.60
SYNA 150619P00105000 P 06/19/15 105.0 28.80 30.00
SYNA 150619P00110000 P 06/19/15 110.0 33.40 34.60
SYNA 150918C00030000 C 09/18/15 30.0 45.40 49.10
SYNA 150918C00035000 C 09/18/15 35.0 40.70 44.30
SYNA 150918C00040000 C 09/18/15 40.0 36.10 39.40
SYNA 150918C00045000 C 09/18/15 45.0 32.00 35.00
SYNA 150918C00050000 C 09/18/15 50.0 28.10 29.50
SYNA 150918C00055000 C 09/18/15 55.0 24.10 25.50
SYNA 150918C00060000 C 09/18/15 60.0 20.40 21.70
SYNA 150918C00065000 C 09/18/15 65.0 17.00 18.40
SYNA 150918C00070000 C 09/18/15 70.0 14.00 15.10
SYNA 150918C00075000 C 09/18/15 75.0 11.40 12.40
SYNA 150918C00080000 C 09/18/15 80.0 9.10 10.10
SYNA 150918C00085000 C 09/18/15 85.0 7.20 8.30
SYNA 150918C00090000 C 09/18/15 90.0 5.70 6.70
SYNA 150918C00095000 C 09/18/15 95.0 4.40 5.40
SYNA 150918P00030000 P 09/18/15 30.0 0.00 0.45
SYNA 150918P00035000 P 09/18/15 35.0 0.15 0.65
SYNA 150918P00040000 P 09/18/15 40.0 0.50 1.00
SYNA 150918P00045000 P 09/18/15 45.0 0.90 1.50
SYNA 150918P00050000 P 09/18/15 50.0 1.60 2.20
SYNA 150918P00055000 P 09/18/15 55.0 2.40 3.20
SYNA 150918P00060000 P 09/18/15 60.0 3.60 4.40
SYNA 150918P00065000 P 09/18/15 65.0 5.30 6.00
SYNA 150918P00070000 P 09/18/15 70.0 7.20 7.90
SYNA 150918P00075000 P 09/18/15 75.0 9.60 10.30
SYNA 150918P00080000 P 09/18/15 80.0 12.20 13.10
SYNA 150918P00085000 P 09/18/15 85.0 15.30 16.30
SYNA 150918P00090000 P 09/18/15 90.0 18.60 19.80
SYNA 150918P00095000 P 09/18/15 95.0 22.20 23.60
SYNA 160115C00025000 C 01/15/16 25.0 51.10 54.30
SYNA 160115C00028000 C 01/15/16 28.0 48.20 51.70
SYNA 160115C00030000 C 01/15/16 30.0 46.30 49.50
SYNA 160115C00033000 C 01/15/16 33.0 43.50 47.00
SYNA 160115C00035000 C 01/15/16 35.0 41.70 44.90
SYNA 160115C00038000 C 01/15/16 38.0 38.90 42.30
SYNA 160115C00040000 C 01/15/16 40.0 37.20 40.20
SYNA 160115C00042000 C 01/15/16 42.0 35.40 38.80
SYNA 160115C00045000 C 01/15/16 45.0 32.90 35.90
SYNA 160115C00047000 C 01/15/16 47.0 31.70 33.30
SYNA 160115C00050000 C 01/15/16 50.0 29.30 30.90
SYNA 160115C00055000 C 01/15/16 55.0 25.60 27.20
SYNA 160115C00060000 C 01/15/16 60.0 22.10 23.80
SYNA 160115C00065000 C 01/15/16 65.0 19.10 20.50
SYNA 160115C00070000 C 01/15/16 70.0 16.20 17.50
SYNA 160115C00075000 C 01/15/16 75.0 13.70 15.00
SYNA 160115C00080000 C 01/15/16 80.0 11.80 12.80
SYNA 160115C00085000 C 01/15/16 85.0 9.90 10.90
SYNA 160115C00090000 C 01/15/16 90.0 8.00 9.20
SYNA 160115C00095000 C 01/15/16 95.0 7.00 8.10
SYNA 160115C00100000 C 01/15/16 100.0 5.70 6.50
SYNA 160115C00105000 C 01/15/16 105.0 4.70 5.90
SYNA 160115C00110000 C 01/15/16 110.0 3.80 4.70
SYNA 160115C00115000 C 01/15/16 115.0 3.00 4.00
SYNA 160115C00120000 C 01/15/16 120.0 2.40 3.40
SYNA 160115C00125000 C 01/15/16 125.0 1.85 2.85
SYNA 160115C00130000 C 01/15/16 130.0 1.35 2.00
SYNA 160115C00135000 C 01/15/16 135.0 1.10 2.10
SYNA 160115P00025000 P 01/15/16 25.0 0.00 0.45
SYNA 160115P00028000 P 01/15/16 28.0 0.05 0.65
SYNA 160115P00030000 P 01/15/16 30.0 0.15 0.80
SYNA 160115P00033000 P 01/15/16 33.0 0.35 1.00
SYNA 160115P00035000 P 01/15/16 35.0 0.50 1.20
SYNA 160115P00038000 P 01/15/16 38.0 0.80 1.50
SYNA 160115P00040000 P 01/15/16 40.0 1.05 1.75
SYNA 160115P00042000 P 01/15/16 42.0 0.00 2.60
SYNA 160115P00045000 P 01/15/16 45.0 1.75 2.50
SYNA 160115P00047000 P 01/15/16 47.0 2.00 2.85
SYNA 160115P00050000 P 01/15/16 50.0 2.50 3.50
SYNA 160115P00055000 P 01/15/16 55.0 3.70 4.70
SYNA 160115P00060000 P 01/15/16 60.0 5.20 6.20
SYNA 160115P00065000 P 01/15/16 65.0 7.10 8.00
SYNA 160115P00070000 P 01/15/16 70.0 9.30 10.10
SYNA 160115P00075000 P 01/15/16 75.0 11.80 12.60
SYNA 160115P00080000 P 01/15/16 80.0 14.60 15.80
SYNA 160115P00085000 P 01/15/16 85.0 17.70 18.80
SYNA 160115P00090000 P 01/15/16 90.0 21.00 22.10
SYNA 160115P00095000 P 01/15/16 95.0 24.20 25.70
SYNA 160115P00100000 P 01/15/16 100.0 28.00 29.60
SYNA 160115P00105000 P 01/15/16 105.0 32.00 33.60
SYNA 160115P00110000 P 01/15/16 110.0 36.10 37.70
SYNA 160115P00115000 P 01/15/16 115.0 40.40 42.00
SYNA 160115P00120000 P 01/15/16 120.0 44.80 46.50
SYNA 160115P00125000 P 01/15/16 125.0 49.30 50.80
SYNA 160115P00130000 P 01/15/16 130.0 53.90 55.50
SYNA 160115P00135000 P 01/15/16 135.0 58.70 60.20
SYNA 170120C00035000 C 01/20/17 35.0 43.50 47.20
SYNA 170120C00040000 C 01/20/17 40.0 39.80 43.40
SYNA 170120C00045000 C 01/20/17 45.0 36.10 38.30
SYNA 170120C00050000 C 01/20/17 50.0 32.70 35.00
SYNA 170120C00055000 C 01/20/17 55.0 29.50 31.90
SYNA 170120C00060000 C 01/20/17 60.0 26.60 29.20
SYNA 170120C00065000 C 01/20/17 65.0 23.80 26.50
SYNA 170120C00070000 C 01/20/17 70.0 21.50 23.00
SYNA 170120C00075000 C 01/20/17 75.0 19.00 21.80
SYNA 170120C00080000 C 01/20/17 80.0 17.20 20.00
SYNA 170120C00085000 C 01/20/17 85.0 15.30 18.10
SYNA 170120C00090000 C 01/20/17 90.0 14.10 16.50
SYNA 170120C00095000 C 01/20/17 95.0 11.30 15.20
SYNA 170120C00100000 C 01/20/17 100.0 11.10 13.30
SYNA 170120P00035000 P 01/20/17 35.0 1.70 3.20
SYNA 170120P00040000 P 01/20/17 40.0 2.70 4.30
SYNA 170120P00045000 P 01/20/17 45.0 3.90 5.70
SYNA 170120P00050000 P 01/20/17 50.0 5.40 7.30
SYNA 170120P00055000 P 01/20/17 55.0 7.10 9.20
SYNA 170120P00060000 P 01/20/17 60.0 9.10 11.20
SYNA 170120P00065000 P 01/20/17 65.0 11.30 13.60
SYNA 170120P00070000 P 01/20/17 70.0 13.70 16.00
SYNA 170120P00075000 P 01/20/17 75.0 16.40 18.80
SYNA 170120P00080000 P 01/20/17 80.0 19.30 21.70
SYNA 170120P00085000 P 01/20/17 85.0 22.40 24.80
SYNA 170120P00090000 P 01/20/17 90.0 25.70 27.90
SYNA 170120P00095000 P 01/20/17 95.0 28.60 32.70
SYNA 170120P00100000 P 01/20/17 100.0 32.90 35.00

OPRA data is delayed 15 minutes.