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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 150306C00045000 C 03/06/15 45.0 38.70 42.90
SYNA 150306C00050000 C 03/06/15 50.0 33.70 37.90
SYNA 150306C00054000 C 03/06/15 54.0 29.80 32.70
SYNA 150306C00055000 C 03/06/15 55.0 28.90 33.10
SYNA 150306C00056000 C 03/06/15 56.0 27.90 32.10
SYNA 150306C00056500 C 03/06/15 56.5 27.40 31.60
SYNA 150306C00057000 C 03/06/15 57.0 26.90 31.10
SYNA 150306C00057500 C 03/06/15 57.5 26.40 30.60
SYNA 150306C00058000 C 03/06/15 58.0 25.60 29.20
SYNA 150306C00058500 C 03/06/15 58.5 25.10 28.70
SYNA 150306C00059000 C 03/06/15 59.0 24.60 28.90
SYNA 150306C00059500 C 03/06/15 59.5 24.20 28.00
SYNA 150306C00060000 C 03/06/15 60.0 23.70 27.50
SYNA 150306C00060500 C 03/06/15 60.5 23.20 27.00
SYNA 150306C00061000 C 03/06/15 61.0 22.60 26.80
SYNA 150306C00061500 C 03/06/15 61.5 22.20 25.90
SYNA 150306C00062000 C 03/06/15 62.0 21.60 25.40
SYNA 150306C00062500 C 03/06/15 62.5 21.20 25.20
SYNA 150306C00063000 C 03/06/15 63.0 20.70 24.50
SYNA 150306C00063500 C 03/06/15 63.5 20.20 23.90
SYNA 150306C00064000 C 03/06/15 64.0 19.70 23.30
SYNA 150306C00064500 C 03/06/15 64.5 19.20 23.20
SYNA 150306C00065000 C 03/06/15 65.0 18.70 22.70
SYNA 150306C00065500 C 03/06/15 65.5 18.20 22.20
SYNA 150306C00066000 C 03/06/15 66.0 17.70 21.90
SYNA 150306C00066500 C 03/06/15 66.5 17.20 20.90
SYNA 150306C00067000 C 03/06/15 67.0 16.70 20.40
SYNA 150306C00067500 C 03/06/15 67.5 16.20 19.20
SYNA 150306C00068000 C 03/06/15 68.0 15.70 19.40
SYNA 150306C00068500 C 03/06/15 68.5 15.10 18.90
SYNA 150306C00069000 C 03/06/15 69.0 14.90 18.40
SYNA 150306C00069500 C 03/06/15 69.5 14.20 17.90
SYNA 150306C00070000 C 03/06/15 70.0 13.60 17.40
SYNA 150306C00070500 C 03/06/15 70.5 13.10 16.80
SYNA 150306C00071000 C 03/06/15 71.0 12.70 15.80
SYNA 150306C00071500 C 03/06/15 71.5 12.20 15.60
SYNA 150306C00072000 C 03/06/15 72.0 11.70 15.10
SYNA 150306C00072500 C 03/06/15 72.5 11.30 13.90
SYNA 150306C00073000 C 03/06/15 73.0 10.70 14.10
SYNA 150306C00073500 C 03/06/15 73.5 10.20 13.50
SYNA 150306C00074000 C 03/06/15 74.0 9.70 13.10
SYNA 150306C00074500 C 03/06/15 74.5 9.20 12.60
SYNA 150306C00075000 C 03/06/15 75.0 8.60 11.80
SYNA 150306C00075500 C 03/06/15 75.5 8.30 11.30
SYNA 150306C00076000 C 03/06/15 76.0 7.80 10.70
SYNA 150306C00076500 C 03/06/15 76.5 7.30 10.60
SYNA 150306C00077000 C 03/06/15 77.0 6.80 10.20
SYNA 150306C00077500 C 03/06/15 77.5 6.30 9.70
SYNA 150306C00078000 C 03/06/15 78.0 6.20 8.70
SYNA 150306C00078500 C 03/06/15 78.5 5.90 8.00
SYNA 150306C00079000 C 03/06/15 79.0 5.30 7.50
SYNA 150306C00079500 C 03/06/15 79.5 5.40 7.20
SYNA 150306C00080000 C 03/06/15 80.0 5.40 6.80
SYNA 150306C00080500 C 03/06/15 80.5 5.30 6.10
SYNA 150306C00081000 C 03/06/15 81.0 4.90 5.60
SYNA 150306C00081500 C 03/06/15 81.5 4.50 5.20
SYNA 150306C00082000 C 03/06/15 82.0 4.10 4.70
SYNA 150306C00082500 C 03/06/15 82.5 3.70 4.30
SYNA 150306C00083000 C 03/06/15 83.0 3.30 3.90
SYNA 150306C00083500 C 03/06/15 83.5 2.95 3.50
SYNA 150306C00084000 C 03/06/15 84.0 2.60 3.10
SYNA 150306C00084500 C 03/06/15 84.5 2.25 2.75
SYNA 150306C00085000 C 03/06/15 85.0 1.95 2.40
SYNA 150306C00085500 C 03/06/15 85.5 1.65 2.10
SYNA 150306C00086000 C 03/06/15 86.0 1.40 1.80
SYNA 150306C00086500 C 03/06/15 86.5 1.15 1.50
SYNA 150306C00087000 C 03/06/15 87.0 0.90 1.25
SYNA 150306C00087500 C 03/06/15 87.5 0.75 1.05
SYNA 150306C00088000 C 03/06/15 88.0 0.60 0.80
SYNA 150306C00088500 C 03/06/15 88.5 0.45 0.70
SYNA 150306C00089000 C 03/06/15 89.0 0.35 0.60
SYNA 150306C00089500 C 03/06/15 89.5 0.25 0.45
SYNA 150306C00090000 C 03/06/15 90.0 0.20 0.35
SYNA 150306C00090500 C 03/06/15 90.5 0.10 0.30
SYNA 150306C00091000 C 03/06/15 91.0 0.10 0.25
SYNA 150306C00092000 C 03/06/15 92.0 0.00 0.25
SYNA 150306C00093000 C 03/06/15 93.0 0.00 0.20
SYNA 150306C00094000 C 03/06/15 94.0 0.00 0.20
SYNA 150306C00095000 C 03/06/15 95.0 0.00 0.20
SYNA 150306C00096000 C 03/06/15 96.0 0.00 0.20
SYNA 150306C00097000 C 03/06/15 97.0 0.00 0.20
SYNA 150306C00100000 C 03/06/15 100.0 0.00 0.15
SYNA 150306C00105000 C 03/06/15 105.0 0.00 0.15
SYNA 150306C00110000 C 03/06/15 110.0 0.00 0.15
SYNA 150306C00115000 C 03/06/15 115.0 0.00 0.15
SYNA 150306C00120000 C 03/06/15 120.0 0.00 0.15
SYNA 150306P00045000 P 03/06/15 45.0 0.00 0.15
SYNA 150306P00050000 P 03/06/15 50.0 0.00 0.15
SYNA 150306P00054000 P 03/06/15 54.0 0.00 0.15
SYNA 150306P00055000 P 03/06/15 55.0 0.00 0.15
SYNA 150306P00056000 P 03/06/15 56.0 0.00 0.15
SYNA 150306P00056500 P 03/06/15 56.5 0.00 0.15
SYNA 150306P00057000 P 03/06/15 57.0 0.00 0.15
SYNA 150306P00057500 P 03/06/15 57.5 0.00 0.15
SYNA 150306P00058000 P 03/06/15 58.0 0.00 0.15
SYNA 150306P00058500 P 03/06/15 58.5 0.00 0.15
SYNA 150306P00059000 P 03/06/15 59.0 0.00 0.15
SYNA 150306P00059500 P 03/06/15 59.5 0.00 0.15
SYNA 150306P00060000 P 03/06/15 60.0 0.00 0.15
SYNA 150306P00060500 P 03/06/15 60.5 0.00 0.15
SYNA 150306P00061000 P 03/06/15 61.0 0.00 0.15
SYNA 150306P00061500 P 03/06/15 61.5 0.00 0.15
SYNA 150306P00062000 P 03/06/15 62.0 0.00 0.15
SYNA 150306P00062500 P 03/06/15 62.5 0.00 0.15
SYNA 150306P00063000 P 03/06/15 63.0 0.00 0.15
SYNA 150306P00063500 P 03/06/15 63.5 0.00 0.15
SYNA 150306P00064000 P 03/06/15 64.0 0.00 0.15
SYNA 150306P00064500 P 03/06/15 64.5 0.00 0.15
SYNA 150306P00065000 P 03/06/15 65.0 0.00 0.15
SYNA 150306P00065500 P 03/06/15 65.5 0.00 0.15
SYNA 150306P00066000 P 03/06/15 66.0 0.00 0.15
SYNA 150306P00066500 P 03/06/15 66.5 0.00 0.15
SYNA 150306P00067000 P 03/06/15 67.0 0.00 0.15
SYNA 150306P00067500 P 03/06/15 67.5 0.00 0.15
SYNA 150306P00068000 P 03/06/15 68.0 0.00 0.15
SYNA 150306P00068500 P 03/06/15 68.5 0.00 0.15
SYNA 150306P00069000 P 03/06/15 69.0 0.00 0.20
SYNA 150306P00069500 P 03/06/15 69.5 0.00 0.20
SYNA 150306P00070000 P 03/06/15 70.0 0.00 0.20
SYNA 150306P00070500 P 03/06/15 70.5 0.00 0.25
SYNA 150306P00071000 P 03/06/15 71.0 0.00 0.20
SYNA 150306P00071500 P 03/06/15 71.5 0.00 0.20
SYNA 150306P00072000 P 03/06/15 72.0 0.00 0.20
SYNA 150306P00072500 P 03/06/15 72.5 0.00 0.20
SYNA 150306P00073000 P 03/06/15 73.0 0.00 0.20
SYNA 150306P00073500 P 03/06/15 73.5 0.00 0.25
SYNA 150306P00074000 P 03/06/15 74.0 0.00 0.25
SYNA 150306P00074500 P 03/06/15 74.5 0.00 0.25
SYNA 150306P00075000 P 03/06/15 75.0 0.00 0.25
SYNA 150306P00075500 P 03/06/15 75.5 0.00 0.25
SYNA 150306P00076000 P 03/06/15 76.0 0.00 0.25
SYNA 150306P00076500 P 03/06/15 76.5 0.00 0.25
SYNA 150306P00077000 P 03/06/15 77.0 0.00 0.25
SYNA 150306P00077500 P 03/06/15 77.5 0.00 0.25
SYNA 150306P00078000 P 03/06/15 78.0 0.05 0.25
SYNA 150306P00078500 P 03/06/15 78.5 0.05 0.25
SYNA 150306P00079000 P 03/06/15 79.0 0.05 0.25
SYNA 150306P00079500 P 03/06/15 79.5 0.10 0.25
SYNA 150306P00080000 P 03/06/15 80.0 0.10 0.30
SYNA 150306P00080500 P 03/06/15 80.5 0.15 0.35
SYNA 150306P00081000 P 03/06/15 81.0 0.20 0.40
SYNA 150306P00081500 P 03/06/15 81.5 0.25 0.45
SYNA 150306P00082000 P 03/06/15 82.0 0.30 0.45
SYNA 150306P00082500 P 03/06/15 82.5 0.40 0.60
SYNA 150306P00083000 P 03/06/15 83.0 0.45 0.65
SYNA 150306P00083500 P 03/06/15 83.5 0.60 0.80
SYNA 150306P00084000 P 03/06/15 84.0 0.70 1.00
SYNA 150306P00084500 P 03/06/15 84.5 0.85 1.20
SYNA 150306P00085000 P 03/06/15 85.0 1.00 1.25
SYNA 150306P00085500 P 03/06/15 85.5 1.20 1.45
SYNA 150306P00086000 P 03/06/15 86.0 1.45 1.70
SYNA 150306P00086500 P 03/06/15 86.5 1.65 2.10
SYNA 150306P00087000 P 03/06/15 87.0 1.95 2.40
SYNA 150306P00087500 P 03/06/15 87.5 2.25 2.70
SYNA 150306P00088000 P 03/06/15 88.0 2.50 3.10
SYNA 150306P00088500 P 03/06/15 88.5 2.90 3.50
SYNA 150306P00089000 P 03/06/15 89.0 3.20 3.80
SYNA 150306P00089500 P 03/06/15 89.5 3.60 4.20
SYNA 150306P00090000 P 03/06/15 90.0 4.00 4.70
SYNA 150306P00090500 P 03/06/15 90.5 4.40 5.10
SYNA 150306P00091000 P 03/06/15 91.0 5.00 5.60
SYNA 150306P00092000 P 03/06/15 92.0 5.70 6.60
SYNA 150306P00093000 P 03/06/15 93.0 6.70 7.60
SYNA 150306P00094000 P 03/06/15 94.0 7.60 8.60
SYNA 150306P00095000 P 03/06/15 95.0 8.50 9.60
SYNA 150306P00096000 P 03/06/15 96.0 9.30 10.60
SYNA 150306P00097000 P 03/06/15 97.0 10.00 11.60
SYNA 150306P00100000 P 03/06/15 100.0 12.70 16.30
SYNA 150306P00105000 P 03/06/15 105.0 17.60 21.40
SYNA 150306P00110000 P 03/06/15 110.0 22.30 26.30
SYNA 150306P00115000 P 03/06/15 115.0 27.40 31.40
SYNA 150306P00120000 P 03/06/15 120.0 32.70 36.30
SYNA 150313C00055000 C 03/13/15 55.0 28.50 32.20
SYNA 150313C00058000 C 03/13/15 58.0 25.60 28.80
SYNA 150313C00059000 C 03/13/15 59.0 24.70 27.70
SYNA 150313C00060000 C 03/13/15 60.0 23.70 26.90
SYNA 150313C00061000 C 03/13/15 61.0 22.50 26.30
SYNA 150313C00061500 C 03/13/15 61.5 22.00 25.80
SYNA 150313C00062000 C 03/13/15 62.0 21.50 25.30
SYNA 150313C00062500 C 03/13/15 62.5 21.00 24.80
SYNA 150313C00063000 C 03/13/15 63.0 20.60 23.90
SYNA 150313C00063500 C 03/13/15 63.5 20.80 23.00
SYNA 150313C00064000 C 03/13/15 64.0 19.70 23.20
SYNA 150313C00064500 C 03/13/15 64.5 19.30 22.20
SYNA 150313C00065000 C 03/13/15 65.0 19.00 21.70
SYNA 150313C00065500 C 03/13/15 65.5 18.20 22.00
SYNA 150313C00066000 C 03/13/15 66.0 18.00 20.70
SYNA 150313C00066500 C 03/13/15 66.5 17.50 20.20
SYNA 150313C00067000 C 03/13/15 67.0 17.00 19.70
SYNA 150313C00067500 C 03/13/15 67.5 16.30 19.90
SYNA 150313C00068000 C 03/13/15 68.0 16.20 18.90
SYNA 150313C00068500 C 03/13/15 68.5 15.70 18.20
SYNA 150313C00069000 C 03/13/15 69.0 14.70 17.80
SYNA 150313C00069500 C 03/13/15 69.5 14.10 17.20
SYNA 150313C00070000 C 03/13/15 70.0 13.70 16.70
SYNA 150313C00070500 C 03/13/15 70.5 13.20 16.30
SYNA 150313C00071000 C 03/13/15 71.0 12.60 15.70
SYNA 150313C00071500 C 03/13/15 71.5 12.30 15.70
SYNA 150313C00072000 C 03/13/15 72.0 12.30 14.50
SYNA 150313C00072500 C 03/13/15 72.5 11.20 14.40
SYNA 150313C00073000 C 03/13/15 73.0 10.80 13.80
SYNA 150313C00073500 C 03/13/15 73.5 10.80 13.20
SYNA 150313C00074000 C 03/13/15 74.0 10.10 13.00
SYNA 150313C00074500 C 03/13/15 74.5 9.60 12.30
SYNA 150313C00075000 C 03/13/15 75.0 9.30 11.60
SYNA 150313C00075500 C 03/13/15 75.5 8.70 11.10
SYNA 150313C00076000 C 03/13/15 76.0 8.60 10.80
SYNA 150313C00076500 C 03/13/15 76.5 7.40 10.80
SYNA 150313C00077000 C 03/13/15 77.0 7.70 10.30
SYNA 150313C00077500 C 03/13/15 77.5 7.90 9.20
SYNA 150313C00078000 C 03/13/15 78.0 7.80 8.70
SYNA 150313C00078500 C 03/13/15 78.5 7.50 8.20
SYNA 150313C00079000 C 03/13/15 79.0 7.10 7.80
SYNA 150313C00079500 C 03/13/15 79.5 6.60 7.30
SYNA 150313C00080000 C 03/13/15 80.0 6.20 6.90
SYNA 150313C00080500 C 03/13/15 80.5 5.80 6.40
SYNA 150313C00081000 C 03/13/15 81.0 5.40 6.10
SYNA 150313C00081500 C 03/13/15 81.5 5.00 5.60
SYNA 150313C00082000 C 03/13/15 82.0 4.60 5.20
SYNA 150313C00082500 C 03/13/15 82.5 4.20 4.80
SYNA 150313C00083000 C 03/13/15 83.0 4.00 4.50
SYNA 150313C00083500 C 03/13/15 83.5 3.60 4.10
SYNA 150313C00084000 C 03/13/15 84.0 3.30 3.80
SYNA 150313C00084500 C 03/13/15 84.5 2.95 3.40
SYNA 150313C00085000 C 03/13/15 85.0 2.70 3.10
SYNA 150313C00085500 C 03/13/15 85.5 2.35 2.75
SYNA 150313C00086000 C 03/13/15 86.0 2.15 2.50
SYNA 150313C00086500 C 03/13/15 86.5 1.90 2.20
SYNA 150313C00087000 C 03/13/15 87.0 1.65 1.95
SYNA 150313C00087500 C 03/13/15 87.5 1.45 1.70
SYNA 150313C00088000 C 03/13/15 88.0 1.20 1.55
SYNA 150313C00088500 C 03/13/15 88.5 1.10 1.35
SYNA 150313C00089000 C 03/13/15 89.0 0.95 1.15
SYNA 150313C00090000 C 03/13/15 90.0 0.70 0.90
SYNA 150313C00095000 C 03/13/15 95.0 0.00 0.25
SYNA 150313P00055000 P 03/13/15 55.0 0.00 0.15
SYNA 150313P00058000 P 03/13/15 58.0 0.00 0.15
SYNA 150313P00059000 P 03/13/15 59.0 0.00 0.15
SYNA 150313P00060000 P 03/13/15 60.0 0.00 0.15
SYNA 150313P00061000 P 03/13/15 61.0 0.00 0.20
SYNA 150313P00061500 P 03/13/15 61.5 0.00 0.20
SYNA 150313P00062000 P 03/13/15 62.0 0.00 0.20
SYNA 150313P00062500 P 03/13/15 62.5 0.00 0.25
SYNA 150313P00063000 P 03/13/15 63.0 0.00 0.25
SYNA 150313P00063500 P 03/13/15 63.5 0.00 0.20
SYNA 150313P00064000 P 03/13/15 64.0 0.00 0.25
SYNA 150313P00064500 P 03/13/15 64.5 0.00 0.25
SYNA 150313P00065000 P 03/13/15 65.0 0.00 0.25
SYNA 150313P00065500 P 03/13/15 65.5 0.00 0.25
SYNA 150313P00066000 P 03/13/15 66.0 0.00 0.25
SYNA 150313P00066500 P 03/13/15 66.5 0.00 0.25
SYNA 150313P00067000 P 03/13/15 67.0 0.00 0.25
SYNA 150313P00067500 P 03/13/15 67.5 0.00 0.25
SYNA 150313P00068000 P 03/13/15 68.0 0.00 0.25
SYNA 150313P00068500 P 03/13/15 68.5 0.00 0.25
SYNA 150313P00069000 P 03/13/15 69.0 0.00 0.25
SYNA 150313P00069500 P 03/13/15 69.5 0.00 0.25
SYNA 150313P00070000 P 03/13/15 70.0 0.00 0.25
SYNA 150313P00070500 P 03/13/15 70.5 0.00 0.25
SYNA 150313P00071000 P 03/13/15 71.0 0.00 0.25
SYNA 150313P00071500 P 03/13/15 71.5 0.00 0.25
SYNA 150313P00072000 P 03/13/15 72.0 0.00 0.25
SYNA 150313P00072500 P 03/13/15 72.5 0.00 0.25
SYNA 150313P00073000 P 03/13/15 73.0 0.00 0.25
SYNA 150313P00073500 P 03/13/15 73.5 0.00 0.25
SYNA 150313P00074000 P 03/13/15 74.0 0.05 0.25
SYNA 150313P00074500 P 03/13/15 74.5 0.05 0.25
SYNA 150313P00075000 P 03/13/15 75.0 0.05 0.25
SYNA 150313P00075500 P 03/13/15 75.5 0.10 0.25
SYNA 150313P00076000 P 03/13/15 76.0 0.10 0.25
SYNA 150313P00076500 P 03/13/15 76.5 0.15 0.30
SYNA 150313P00077000 P 03/13/15 77.0 0.15 0.35
SYNA 150313P00077500 P 03/13/15 77.5 0.20 0.35
SYNA 150313P00078000 P 03/13/15 78.0 0.25 0.40
SYNA 150313P00078500 P 03/13/15 78.5 0.25 0.45
SYNA 150313P00079000 P 03/13/15 79.0 0.30 0.50
SYNA 150313P00079500 P 03/13/15 79.5 0.30 0.60
SYNA 150313P00080000 P 03/13/15 80.0 0.45 0.60
SYNA 150313P00080500 P 03/13/15 80.5 0.45 0.75
SYNA 150313P00081000 P 03/13/15 81.0 0.60 0.85
SYNA 150313P00081500 P 03/13/15 81.5 0.65 0.90
SYNA 150313P00082000 P 03/13/15 82.0 0.75 1.05
SYNA 150313P00082500 P 03/13/15 82.5 0.90 1.15
SYNA 150313P00083000 P 03/13/15 83.0 1.05 1.30
SYNA 150313P00083500 P 03/13/15 83.5 1.20 1.45
SYNA 150313P00084000 P 03/13/15 84.0 1.35 1.65
SYNA 150313P00084500 P 03/13/15 84.5 1.55 1.85
SYNA 150313P00085000 P 03/13/15 85.0 1.70 2.05
SYNA 150313P00085500 P 03/13/15 85.5 1.95 2.25
SYNA 150313P00086000 P 03/13/15 86.0 2.15 2.50
SYNA 150313P00086500 P 03/13/15 86.5 2.35 2.80
SYNA 150313P00087000 P 03/13/15 87.0 2.70 3.10
SYNA 150313P00087500 P 03/13/15 87.5 2.95 3.40
SYNA 150313P00088000 P 03/13/15 88.0 3.20 3.70
SYNA 150313P00088500 P 03/13/15 88.5 3.60 4.00
SYNA 150313P00089000 P 03/13/15 89.0 3.90 4.40
SYNA 150313P00090000 P 03/13/15 90.0 4.50 5.10
SYNA 150313P00095000 P 03/13/15 95.0 8.80 11.10
SYNA 150320C00035000 C 03/20/15 35.0 48.60 51.70
SYNA 150320C00040000 C 03/20/15 40.0 43.60 46.70
SYNA 150320C00045000 C 03/20/15 45.0 38.80 41.70
SYNA 150320C00046000 C 03/20/15 46.0 37.60 40.70
SYNA 150320C00047000 C 03/20/15 47.0 36.60 40.50
SYNA 150320C00048000 C 03/20/15 48.0 35.60 39.50
SYNA 150320C00049000 C 03/20/15 49.0 35.20 37.70
SYNA 150320C00050000 C 03/20/15 50.0 33.50 36.80
SYNA 150320C00050500 C 03/20/15 50.5 33.20 36.20
SYNA 150320C00051000 C 03/20/15 51.0 32.70 35.70
SYNA 150320C00051500 C 03/20/15 51.5 32.20 35.20
SYNA 150320C00052000 C 03/20/15 52.0 32.10 34.70
SYNA 150320C00052500 C 03/20/15 52.5 31.20 35.10
SYNA 150320C00053000 C 03/20/15 53.0 30.70 33.70
SYNA 150320C00053500 C 03/20/15 53.5 30.20 33.80
SYNA 150320C00054000 C 03/20/15 54.0 30.00 33.10
SYNA 150320C00054500 C 03/20/15 54.5 29.60 32.80
SYNA 150320C00055000 C 03/20/15 55.0 29.00 31.60
SYNA 150320C00055500 C 03/20/15 55.5 28.40 31.20
SYNA 150320C00056000 C 03/20/15 56.0 27.60 31.50
SYNA 150320C00056500 C 03/20/15 56.5 27.10 30.50
SYNA 150320C00057000 C 03/20/15 57.0 26.60 30.20
SYNA 150320C00057500 C 03/20/15 57.5 26.10 29.10
SYNA 150320C00058000 C 03/20/15 58.0 25.60 29.70
SYNA 150320C00058500 C 03/20/15 58.5 25.20 28.00
SYNA 150320C00059000 C 03/20/15 59.0 24.60 27.90
SYNA 150320C00059500 C 03/20/15 59.5 24.50 27.20
SYNA 150320C00060000 C 03/20/15 60.0 24.00 26.40
SYNA 150320C00060500 C 03/20/15 60.5 23.20 26.00
SYNA 150320C00061000 C 03/20/15 61.0 23.00 25.50
SYNA 150320C00061500 C 03/20/15 61.5 22.50 25.20
SYNA 150320C00062000 C 03/20/15 62.0 22.00 24.50
SYNA 150320C00062500 C 03/20/15 62.5 21.30 24.20
SYNA 150320C00063000 C 03/20/15 63.0 20.90 23.80
SYNA 150320C00063500 C 03/20/15 63.5 20.20 23.00
SYNA 150320C00064000 C 03/20/15 64.0 19.70 22.90
SYNA 150320C00064500 C 03/20/15 64.5 19.70 22.10
SYNA 150320C00065000 C 03/20/15 65.0 19.20 21.40
SYNA 150320C00065500 C 03/20/15 65.5 18.70 21.00
SYNA 150320C00066000 C 03/20/15 66.0 18.20 20.50
SYNA 150320C00066500 C 03/20/15 66.5 17.70 20.10
SYNA 150320C00067000 C 03/20/15 67.0 17.20 19.60
SYNA 150320C00067500 C 03/20/15 67.5 16.20 19.20
SYNA 150320C00068000 C 03/20/15 68.0 15.90 18.90
SYNA 150320C00068500 C 03/20/15 68.5 15.80 18.00
SYNA 150320C00069000 C 03/20/15 69.0 14.80 17.70
SYNA 150320C00069500 C 03/20/15 69.5 14.30 17.20
SYNA 150320C00070000 C 03/20/15 70.0 14.60 16.60
SYNA 150320C00070500 C 03/20/15 70.5 13.30 16.40
SYNA 150320C00071000 C 03/20/15 71.0 12.90 15.70
SYNA 150320C00071500 C 03/20/15 71.5 13.00 15.20
SYNA 150320C00072000 C 03/20/15 72.0 12.00 15.30
SYNA 150320C00072500 C 03/20/15 72.5 11.70 14.30
SYNA 150320C00073000 C 03/20/15 73.0 11.00 14.30
SYNA 150320C00073500 C 03/20/15 73.5 10.60 13.20
SYNA 150320C00074000 C 03/20/15 74.0 10.00 12.80
SYNA 150320C00074500 C 03/20/15 74.5 10.10 12.20
SYNA 150320C00075000 C 03/20/15 75.0 11.00 11.60
SYNA 150320C00075500 C 03/20/15 75.5 9.90 11.20
SYNA 150320C00076000 C 03/20/15 76.0 9.70 10.80
SYNA 150320C00076500 C 03/20/15 76.5 9.60 10.30
SYNA 150320C00077000 C 03/20/15 77.0 9.10 9.80
SYNA 150320C00077500 C 03/20/15 77.5 8.70 9.40
SYNA 150320C00078000 C 03/20/15 78.0 8.30 8.90
SYNA 150320C00078500 C 03/20/15 78.5 7.80 8.50
SYNA 150320C00079000 C 03/20/15 79.0 7.40 8.10
SYNA 150320C00079500 C 03/20/15 79.5 7.00 7.70
SYNA 150320C00080000 C 03/20/15 80.0 6.60 7.20
SYNA 150320C00080500 C 03/20/15 80.5 6.20 6.90
SYNA 150320C00081000 C 03/20/15 81.0 5.90 6.50
SYNA 150320C00081500 C 03/20/15 81.5 5.50 6.10
SYNA 150320C00082000 C 03/20/15 82.0 5.20 5.70
SYNA 150320C00082500 C 03/20/15 82.5 4.80 5.30
SYNA 150320C00083000 C 03/20/15 83.0 4.50 5.00
SYNA 150320C00083500 C 03/20/15 83.5 4.10 4.60
SYNA 150320C00084000 C 03/20/15 84.0 3.80 4.30
SYNA 150320C00084500 C 03/20/15 84.5 3.50 4.00
SYNA 150320C00085000 C 03/20/15 85.0 3.20 3.50
SYNA 150320C00085500 C 03/20/15 85.5 3.00 3.40
SYNA 150320C00086000 C 03/20/15 86.0 2.75 3.10
SYNA 150320C00086500 C 03/20/15 86.5 2.50 2.80
SYNA 150320C00087000 C 03/20/15 87.0 2.25 2.55
SYNA 150320C00087500 C 03/20/15 87.5 2.00 2.25
SYNA 150320C00088000 C 03/20/15 88.0 1.85 2.10
SYNA 150320C00088500 C 03/20/15 88.5 1.65 1.95
SYNA 150320C00089000 C 03/20/15 89.0 1.45 1.70
SYNA 150320C00089500 C 03/20/15 89.5 1.30 1.55
SYNA 150320C00090000 C 03/20/15 90.0 1.20 1.40
SYNA 150320C00091000 C 03/20/15 91.0 0.90 1.15
SYNA 150320C00092000 C 03/20/15 92.0 0.70 0.90
SYNA 150320C00095000 C 03/20/15 95.0 0.25 0.45
SYNA 150320C00100000 C 03/20/15 100.0 0.00 0.25
SYNA 150320C00105000 C 03/20/15 105.0 0.00 0.20
SYNA 150320C00110000 C 03/20/15 110.0 0.00 0.20
SYNA 150320C00115000 C 03/20/15 115.0 0.00 0.15
SYNA 150320C00120000 C 03/20/15 120.0 0.00 0.15
SYNA 150320C00125000 C 03/20/15 125.0 0.00 0.15
SYNA 150320P00035000 P 03/20/15 35.0 0.00 0.15
SYNA 150320P00040000 P 03/20/15 40.0 0.00 0.15
SYNA 150320P00045000 P 03/20/15 45.0 0.00 0.10
SYNA 150320P00046000 P 03/20/15 46.0 0.00 0.15
SYNA 150320P00047000 P 03/20/15 47.0 0.00 0.15
SYNA 150320P00048000 P 03/20/15 48.0 0.00 0.15
SYNA 150320P00049000 P 03/20/15 49.0 0.00 0.15
SYNA 150320P00050000 P 03/20/15 50.0 0.00 0.10
SYNA 150320P00050500 P 03/20/15 50.5 0.00 0.15
SYNA 150320P00051000 P 03/20/15 51.0 0.00 0.15
SYNA 150320P00051500 P 03/20/15 51.5 0.00 0.15
SYNA 150320P00052000 P 03/20/15 52.0 0.00 0.15
SYNA 150320P00052500 P 03/20/15 52.5 0.00 0.15
SYNA 150320P00053000 P 03/20/15 53.0 0.00 0.15
SYNA 150320P00053500 P 03/20/15 53.5 0.00 0.15
SYNA 150320P00054000 P 03/20/15 54.0 0.00 0.15
SYNA 150320P00054500 P 03/20/15 54.5 0.00 0.15
SYNA 150320P00055000 P 03/20/15 55.0 0.00 0.15
SYNA 150320P00055500 P 03/20/15 55.5 0.00 0.15
SYNA 150320P00056000 P 03/20/15 56.0 0.00 0.15
SYNA 150320P00056500 P 03/20/15 56.5 0.00 0.15
SYNA 150320P00057000 P 03/20/15 57.0 0.00 0.15
SYNA 150320P00057500 P 03/20/15 57.5 0.00 0.15
SYNA 150320P00058000 P 03/20/15 58.0 0.00 0.15
SYNA 150320P00058500 P 03/20/15 58.5 0.00 0.15
SYNA 150320P00059000 P 03/20/15 59.0 0.00 0.20
SYNA 150320P00059500 P 03/20/15 59.5 0.00 0.20
SYNA 150320P00060000 P 03/20/15 60.0 0.00 0.05
SYNA 150320P00060500 P 03/20/15 60.5 0.00 0.20
SYNA 150320P00061000 P 03/20/15 61.0 0.00 0.25
SYNA 150320P00061500 P 03/20/15 61.5 0.00 0.25
SYNA 150320P00062000 P 03/20/15 62.0 0.00 0.25
SYNA 150320P00062500 P 03/20/15 62.5 0.00 0.25
SYNA 150320P00063000 P 03/20/15 63.0 0.00 0.25
SYNA 150320P00063500 P 03/20/15 63.5 0.00 0.25
SYNA 150320P00064000 P 03/20/15 64.0 0.00 0.25
SYNA 150320P00064500 P 03/20/15 64.5 0.00 0.25
SYNA 150320P00065000 P 03/20/15 65.0 0.05 0.10
SYNA 150320P00065500 P 03/20/15 65.5 0.00 0.25
SYNA 150320P00066000 P 03/20/15 66.0 0.00 0.25
SYNA 150320P00066500 P 03/20/15 66.5 0.00 0.25
SYNA 150320P00067000 P 03/20/15 67.0 0.00 0.25
SYNA 150320P00067500 P 03/20/15 67.5 0.00 0.25
SYNA 150320P00068000 P 03/20/15 68.0 0.00 0.25
SYNA 150320P00068500 P 03/20/15 68.5 0.05 0.25
SYNA 150320P00069000 P 03/20/15 69.0 0.05 0.25
SYNA 150320P00069500 P 03/20/15 69.5 0.05 0.25
SYNA 150320P00070000 P 03/20/15 70.0 0.10 0.25
SYNA 150320P00070500 P 03/20/15 70.5 0.05 0.25
SYNA 150320P00071000 P 03/20/15 71.0 0.10 0.25
SYNA 150320P00071500 P 03/20/15 71.5 0.10 0.25
SYNA 150320P00072000 P 03/20/15 72.0 0.10 0.25
SYNA 150320P00072500 P 03/20/15 72.5 0.10 0.30
SYNA 150320P00073000 P 03/20/15 73.0 0.15 0.30
SYNA 150320P00073500 P 03/20/15 73.5 0.15 0.35
SYNA 150320P00074000 P 03/20/15 74.0 0.20 0.35
SYNA 150320P00074500 P 03/20/15 74.5 0.20 0.40
SYNA 150320P00075000 P 03/20/15 75.0 0.30 0.40
SYNA 150320P00075500 P 03/20/15 75.5 0.25 0.45
SYNA 150320P00076000 P 03/20/15 76.0 0.30 0.50
SYNA 150320P00076500 P 03/20/15 76.5 0.35 0.55
SYNA 150320P00077000 P 03/20/15 77.0 0.40 0.60
SYNA 150320P00077500 P 03/20/15 77.5 0.45 0.65
SYNA 150320P00078000 P 03/20/15 78.0 0.50 0.65
SYNA 150320P00078500 P 03/20/15 78.5 0.60 0.80
SYNA 150320P00079000 P 03/20/15 79.0 0.65 0.90
SYNA 150320P00079500 P 03/20/15 79.5 0.75 0.95
SYNA 150320P00080000 P 03/20/15 80.0 0.80 1.00
SYNA 150320P00080500 P 03/20/15 80.5 0.95 1.20
SYNA 150320P00081000 P 03/20/15 81.0 1.05 1.30
SYNA 150320P00081500 P 03/20/15 81.5 1.15 1.40
SYNA 150320P00082000 P 03/20/15 82.0 1.30 1.55
SYNA 150320P00082500 P 03/20/15 82.5 1.45 1.70
SYNA 150320P00083000 P 03/20/15 83.0 1.60 1.85
SYNA 150320P00083500 P 03/20/15 83.5 1.75 2.05
SYNA 150320P00084000 P 03/20/15 84.0 1.90 2.15
SYNA 150320P00084500 P 03/20/15 84.5 2.10 2.45
SYNA 150320P00085000 P 03/20/15 85.0 2.30 2.65
SYNA 150320P00085500 P 03/20/15 85.5 2.50 2.90
SYNA 150320P00086000 P 03/20/15 86.0 2.75 3.20
SYNA 150320P00086500 P 03/20/15 86.5 3.00 3.40
SYNA 150320P00087000 P 03/20/15 87.0 3.20 3.70
SYNA 150320P00087500 P 03/20/15 87.5 3.50 4.00
SYNA 150320P00088000 P 03/20/15 88.0 3.80 4.30
SYNA 150320P00088500 P 03/20/15 88.5 4.10 4.60
SYNA 150320P00089000 P 03/20/15 89.0 4.40 4.90
SYNA 150320P00089500 P 03/20/15 89.5 4.80 5.20
SYNA 150320P00090000 P 03/20/15 90.0 5.10 5.60
SYNA 150320P00091000 P 03/20/15 91.0 5.80 6.30
SYNA 150320P00092000 P 03/20/15 92.0 6.50 7.10
SYNA 150320P00095000 P 03/20/15 95.0 9.00 9.70
SYNA 150320P00100000 P 03/20/15 100.0 13.70 16.00
SYNA 150320P00105000 P 03/20/15 105.0 18.60 21.20
SYNA 150320P00110000 P 03/20/15 110.0 22.40 26.30
SYNA 150320P00115000 P 03/20/15 115.0 27.70 31.40
SYNA 150320P00120000 P 03/20/15 120.0 32.70 36.40
SYNA 150320P00125000 P 03/20/15 125.0 37.90 41.30
SYNA 150327C00055000 C 03/27/15 55.0 29.00 31.90
SYNA 150327C00060000 C 03/27/15 60.0 24.00 27.00
SYNA 150327C00064000 C 03/27/15 64.0 19.80 23.20
SYNA 150327C00065000 C 03/27/15 65.0 18.90 21.70
SYNA 150327C00066000 C 03/27/15 66.0 17.80 21.10
SYNA 150327C00067000 C 03/27/15 67.0 16.80 20.20
SYNA 150327C00068000 C 03/27/15 68.0 15.80 18.90
SYNA 150327C00069000 C 03/27/15 69.0 14.90 17.90
SYNA 150327C00069500 C 03/27/15 69.5 14.40 17.90
SYNA 150327C00070000 C 03/27/15 70.0 13.90 16.90
SYNA 150327C00070500 C 03/27/15 70.5 13.30 16.50
SYNA 150327C00071000 C 03/27/15 71.0 12.90 16.00
SYNA 150327C00071500 C 03/27/15 71.5 12.60 15.50
SYNA 150327C00072000 C 03/27/15 72.0 12.00 14.90
SYNA 150327C00072500 C 03/27/15 72.5 11.50 14.20
SYNA 150327C00073000 C 03/27/15 73.0 11.30 13.80
SYNA 150327C00073500 C 03/27/15 73.5 11.10 13.30
SYNA 150327C00074000 C 03/27/15 74.0 10.80 13.00
SYNA 150327C00074500 C 03/27/15 74.5 11.00 12.40
SYNA 150327C00075000 C 03/27/15 75.0 10.90 11.90
SYNA 150327C00075500 C 03/27/15 75.5 10.70 11.40
SYNA 150327C00076000 C 03/27/15 76.0 10.20 10.90
SYNA 150327C00076500 C 03/27/15 76.5 9.80 10.50
SYNA 150327C00077000 C 03/27/15 77.0 9.40 10.00
SYNA 150327C00077500 C 03/27/15 77.5 8.90 9.60
SYNA 150327C00078000 C 03/27/15 78.0 8.50 9.20
SYNA 150327C00078500 C 03/27/15 78.5 8.10 8.80
SYNA 150327C00079000 C 03/27/15 79.0 7.70 8.40
SYNA 150327C00079500 C 03/27/15 79.5 7.30 7.90
SYNA 150327C00080000 C 03/27/15 80.0 6.90 7.60
SYNA 150327C00080500 C 03/27/15 80.5 6.50 7.20
SYNA 150327C00081000 C 03/27/15 81.0 6.10 6.80
SYNA 150327C00081500 C 03/27/15 81.5 5.80 6.40
SYNA 150327C00082000 C 03/27/15 82.0 5.50 6.00
SYNA 150327C00082500 C 03/27/15 82.5 5.20 5.60
SYNA 150327C00083000 C 03/27/15 83.0 4.80 5.30
SYNA 150327C00083500 C 03/27/15 83.5 4.60 5.10
SYNA 150327C00084000 C 03/27/15 84.0 4.20 4.60
SYNA 150327C00084500 C 03/27/15 84.5 3.90 4.30
SYNA 150327C00085000 C 03/27/15 85.0 3.70 4.00
SYNA 150327C00085500 C 03/27/15 85.5 3.40 3.80
SYNA 150327C00086000 C 03/27/15 86.0 3.10 3.60
SYNA 150327C00086500 C 03/27/15 86.5 2.90 3.20
SYNA 150327C00087000 C 03/27/15 87.0 2.65 3.10
SYNA 150327C00087500 C 03/27/15 87.5 2.45 2.75
SYNA 150327C00088000 C 03/27/15 88.0 2.25 2.60
SYNA 150327C00088500 C 03/27/15 88.5 2.05 2.30
SYNA 150327C00089000 C 03/27/15 89.0 1.85 2.10
SYNA 150327C00090000 C 03/27/15 90.0 1.50 1.70
SYNA 150327C00095000 C 03/27/15 95.0 0.40 0.65
SYNA 150327C00100000 C 03/27/15 100.0 0.05 0.30
SYNA 150327C00105000 C 03/27/15 105.0 0.00 0.25
SYNA 150327P00055000 P 03/27/15 55.0 0.00 0.15
SYNA 150327P00060000 P 03/27/15 60.0 0.00 0.25
SYNA 150327P00064000 P 03/27/15 64.0 0.00 0.25
SYNA 150327P00065000 P 03/27/15 65.0 0.00 0.25
SYNA 150327P00066000 P 03/27/15 66.0 0.00 0.25
SYNA 150327P00067000 P 03/27/15 67.0 0.00 0.25
SYNA 150327P00068000 P 03/27/15 68.0 0.00 0.25
SYNA 150327P00069000 P 03/27/15 69.0 0.05 0.25
SYNA 150327P00069500 P 03/27/15 69.5 0.10 0.25
SYNA 150327P00070000 P 03/27/15 70.0 0.10 0.30
SYNA 150327P00070500 P 03/27/15 70.5 0.10 0.30
SYNA 150327P00071000 P 03/27/15 71.0 0.10 0.30
SYNA 150327P00071500 P 03/27/15 71.5 0.10 0.35
SYNA 150327P00072000 P 03/27/15 72.0 0.15 0.35
SYNA 150327P00072500 P 03/27/15 72.5 0.20 0.40
SYNA 150327P00073000 P 03/27/15 73.0 0.20 0.45
SYNA 150327P00073500 P 03/27/15 73.5 0.25 0.40
SYNA 150327P00074000 P 03/27/15 74.0 0.30 0.50
SYNA 150327P00074500 P 03/27/15 74.5 0.30 0.55
SYNA 150327P00075000 P 03/27/15 75.0 0.35 0.60
SYNA 150327P00075500 P 03/27/15 75.5 0.40 0.65
SYNA 150327P00076000 P 03/27/15 76.0 0.45 0.65
SYNA 150327P00076500 P 03/27/15 76.5 0.50 0.75
SYNA 150327P00077000 P 03/27/15 77.0 0.55 0.85
SYNA 150327P00077500 P 03/27/15 77.5 0.60 0.85
SYNA 150327P00078000 P 03/27/15 78.0 0.65 1.00
SYNA 150327P00078500 P 03/27/15 78.5 0.80 1.05
SYNA 150327P00079000 P 03/27/15 79.0 0.85 1.05
SYNA 150327P00079500 P 03/27/15 79.5 0.90 1.25
SYNA 150327P00080000 P 03/27/15 80.0 1.10 1.35
SYNA 150327P00080500 P 03/27/15 80.5 1.15 1.45
SYNA 150327P00081000 P 03/27/15 81.0 1.30 1.55
SYNA 150327P00081500 P 03/27/15 81.5 1.40 1.70
SYNA 150327P00082000 P 03/27/15 82.0 1.60 1.90
SYNA 150327P00082500 P 03/27/15 82.5 1.70 2.05
SYNA 150327P00083000 P 03/27/15 83.0 1.90 2.25
SYNA 150327P00083500 P 03/27/15 83.5 2.05 2.40
SYNA 150327P00084000 P 03/27/15 84.0 2.30 2.60
SYNA 150327P00084500 P 03/27/15 84.5 2.50 2.80
SYNA 150327P00085000 P 03/27/15 85.0 2.65 3.10
SYNA 150327P00085500 P 03/27/15 85.5 2.90 3.20
SYNA 150327P00086000 P 03/27/15 86.0 3.10 3.50
SYNA 150327P00086500 P 03/27/15 86.5 3.40 3.70
SYNA 150327P00087000 P 03/27/15 87.0 3.60 4.00
SYNA 150327P00087500 P 03/27/15 87.5 3.90 4.30
SYNA 150327P00088000 P 03/27/15 88.0 4.20 4.60
SYNA 150327P00088500 P 03/27/15 88.5 4.50 4.90
SYNA 150327P00089000 P 03/27/15 89.0 4.80 5.20
SYNA 150327P00090000 P 03/27/15 90.0 5.50 5.90
SYNA 150327P00095000 P 03/27/15 95.0 9.20 9.90
SYNA 150327P00100000 P 03/27/15 100.0 13.60 16.40
SYNA 150327P00105000 P 03/27/15 105.0 18.50 20.90
SYNA 150402C00060000 C 04/02/15 60.0 24.40 26.80
SYNA 150402C00065000 C 04/02/15 65.0 18.70 22.00
SYNA 150402C00066000 C 04/02/15 66.0 17.80 21.10
SYNA 150402C00067000 C 04/02/15 67.0 16.70 20.10
SYNA 150402C00068000 C 04/02/15 68.0 16.00 19.20
SYNA 150402C00069000 C 04/02/15 69.0 15.10 18.30
SYNA 150402C00070000 C 04/02/15 70.0 14.00 17.20
SYNA 150402C00070500 C 04/02/15 70.5 13.60 16.70
SYNA 150402C00071000 C 04/02/15 71.0 12.80 16.30
SYNA 150402C00071500 C 04/02/15 71.5 12.60 15.90
SYNA 150402C00072000 C 04/02/15 72.0 11.90 15.40
SYNA 150402C00072500 C 04/02/15 72.5 11.60 15.00
SYNA 150402C00073000 C 04/02/15 73.0 11.60 13.90
SYNA 150402C00073500 C 04/02/15 73.5 12.00 13.80
SYNA 150402C00074000 C 04/02/15 74.0 11.80 13.00
SYNA 150402C00074500 C 04/02/15 74.5 11.70 12.50
SYNA 150402C00075000 C 04/02/15 75.0 11.20 12.00
SYNA 150402C00075500 C 04/02/15 75.5 10.80 11.50
SYNA 150402C00076000 C 04/02/15 76.0 10.40 11.10
SYNA 150402C00076500 C 04/02/15 76.5 10.00 10.70
SYNA 150402C00077000 C 04/02/15 77.0 9.50 10.20
SYNA 150402C00077500 C 04/02/15 77.5 9.10 9.80
SYNA 150402C00078000 C 04/02/15 78.0 8.70 9.40
SYNA 150402C00078500 C 04/02/15 78.5 8.30 9.00
SYNA 150402C00079000 C 04/02/15 79.0 7.90 8.60
SYNA 150402C00079500 C 04/02/15 79.5 7.50 8.20
SYNA 150402C00080000 C 04/02/15 80.0 7.10 7.80
SYNA 150402C00080500 C 04/02/15 80.5 6.70 7.40
SYNA 150402C00081000 C 04/02/15 81.0 6.50 7.10
SYNA 150402C00081500 C 04/02/15 81.5 6.20 6.70
SYNA 150402C00082000 C 04/02/15 82.0 5.80 6.30
SYNA 150402C00082500 C 04/02/15 82.5 5.50 6.00
SYNA 150402C00083000 C 04/02/15 83.0 5.10 5.70
SYNA 150402C00083500 C 04/02/15 83.5 4.80 5.30
SYNA 150402C00084000 C 04/02/15 84.0 4.50 5.00
SYNA 150402C00084500 C 04/02/15 84.5 4.30 4.70
SYNA 150402C00085000 C 04/02/15 85.0 4.00 4.40
SYNA 150402C00085500 C 04/02/15 85.5 3.70 4.20
SYNA 150402C00086000 C 04/02/15 86.0 3.50 3.80
SYNA 150402C00086500 C 04/02/15 86.5 3.20 3.60
SYNA 150402C00087000 C 04/02/15 87.0 3.00 3.30
SYNA 150402C00087500 C 04/02/15 87.5 2.75 3.00
SYNA 150402C00088000 C 04/02/15 88.0 2.55 2.85
SYNA 150402C00088500 C 04/02/15 88.5 2.35 2.60
SYNA 150402C00089000 C 04/02/15 89.0 2.15 2.50
SYNA 150402C00090000 C 04/02/15 90.0 1.80 2.05
SYNA 150402C00095000 C 04/02/15 95.0 0.70 0.80
SYNA 150402C00100000 C 04/02/15 100.0 0.10 0.40
SYNA 150402C00105000 C 04/02/15 105.0 0.00 0.25
SYNA 150402P00060000 P 04/02/15 60.0 0.00 0.25
SYNA 150402P00065000 P 04/02/15 65.0 0.00 0.25
SYNA 150402P00066000 P 04/02/15 66.0 0.05 0.20
SYNA 150402P00067000 P 04/02/15 67.0 0.05 0.25
SYNA 150402P00068000 P 04/02/15 68.0 0.10 0.25
SYNA 150402P00069000 P 04/02/15 69.0 0.15 0.30
SYNA 150402P00070000 P 04/02/15 70.0 0.10 0.35
SYNA 150402P00070500 P 04/02/15 70.5 0.20 0.40
SYNA 150402P00071000 P 04/02/15 71.0 0.20 0.40
SYNA 150402P00071500 P 04/02/15 71.5 0.20 0.45
SYNA 150402P00072000 P 04/02/15 72.0 0.25 0.45
SYNA 150402P00072500 P 04/02/15 72.5 0.30 0.50
SYNA 150402P00073000 P 04/02/15 73.0 0.30 0.55
SYNA 150402P00073500 P 04/02/15 73.5 0.35 0.60
SYNA 150402P00074000 P 04/02/15 74.0 0.40 0.55
SYNA 150402P00074500 P 04/02/15 74.5 0.45 0.70
SYNA 150402P00075000 P 04/02/15 75.0 0.50 0.75
SYNA 150402P00075500 P 04/02/15 75.5 0.55 0.80
SYNA 150402P00076000 P 04/02/15 76.0 0.60 0.85
SYNA 150402P00076500 P 04/02/15 76.5 0.65 0.95
SYNA 150402P00077000 P 04/02/15 77.0 0.70 1.00
SYNA 150402P00077500 P 04/02/15 77.5 0.80 1.10
SYNA 150402P00078000 P 04/02/15 78.0 0.90 1.15
SYNA 150402P00078500 P 04/02/15 78.5 0.95 1.30
SYNA 150402P00079000 P 04/02/15 79.0 1.05 1.30
SYNA 150402P00079500 P 04/02/15 79.5 1.20 1.40
SYNA 150402P00080000 P 04/02/15 80.0 1.30 1.60
SYNA 150402P00080500 P 04/02/15 80.5 1.45 1.75
SYNA 150402P00081000 P 04/02/15 81.0 1.55 1.80
SYNA 150402P00081500 P 04/02/15 81.5 1.70 2.00
SYNA 150402P00082000 P 04/02/15 82.0 1.85 2.10
SYNA 150402P00082500 P 04/02/15 82.5 2.00 2.35
SYNA 150402P00083000 P 04/02/15 83.0 2.20 2.50
SYNA 150402P00083500 P 04/02/15 83.5 2.35 2.70
SYNA 150402P00084000 P 04/02/15 84.0 2.60 2.90
SYNA 150402P00084500 P 04/02/15 84.5 2.80 3.00
SYNA 150402P00085000 P 04/02/15 85.0 3.00 3.40
SYNA 150402P00085500 P 04/02/15 85.5 3.20 3.60
SYNA 150402P00086000 P 04/02/15 86.0 3.40 3.80
SYNA 150402P00086500 P 04/02/15 86.5 3.70 4.10
SYNA 150402P00087000 P 04/02/15 87.0 3.90 4.30
SYNA 150402P00087500 P 04/02/15 87.5 4.20 4.60
SYNA 150402P00088000 P 04/02/15 88.0 4.50 4.90
SYNA 150402P00088500 P 04/02/15 88.5 4.80 5.20
SYNA 150402P00089000 P 04/02/15 89.0 5.10 5.50
SYNA 150402P00090000 P 04/02/15 90.0 5.80 6.20
SYNA 150402P00095000 P 04/02/15 95.0 9.50 10.10
SYNA 150402P00100000 P 04/02/15 100.0 13.90 16.10
SYNA 150402P00105000 P 04/02/15 105.0 18.20 21.40
SYNA 150410C00060000 C 04/10/15 60.0 23.80 27.20
SYNA 150410C00065000 C 04/10/15 65.0 18.90 22.10
SYNA 150410C00070000 C 04/10/15 70.0 14.10 17.30
SYNA 150410C00071000 C 04/10/15 71.0 13.10 16.40
SYNA 150410C00072000 C 04/10/15 72.0 12.70 15.70
SYNA 150410C00073000 C 04/10/15 73.0 12.80 14.00
SYNA 150410C00074000 C 04/10/15 74.0 12.30 13.00
SYNA 150410C00075000 C 04/10/15 75.0 11.40 12.20
SYNA 150410C00076000 C 04/10/15 76.0 10.60 11.30
SYNA 150410C00076500 C 04/10/15 76.5 10.20 10.90
SYNA 150410C00077000 C 04/10/15 77.0 9.80 10.50
SYNA 150410C00077500 C 04/10/15 77.5 9.30 10.10
SYNA 150410C00078000 C 04/10/15 78.0 9.00 9.60
SYNA 150410C00078500 C 04/10/15 78.5 8.60 9.30
SYNA 150410C00079000 C 04/10/15 79.0 8.20 8.90
SYNA 150410C00079500 C 04/10/15 79.5 7.80 8.50
SYNA 150410C00080000 C 04/10/15 80.0 7.40 8.10
SYNA 150410C00080500 C 04/10/15 80.5 7.10 7.70
SYNA 150410C00081000 C 04/10/15 81.0 6.80 7.40
SYNA 150410C00081500 C 04/10/15 81.5 6.40 7.00
SYNA 150410C00082000 C 04/10/15 82.0 6.10 6.70
SYNA 150410C00082500 C 04/10/15 82.5 5.70 6.30
SYNA 150410C00083000 C 04/10/15 83.0 5.40 6.00
SYNA 150410C00083500 C 04/10/15 83.5 5.10 5.70
SYNA 150410C00084000 C 04/10/15 84.0 4.80 5.40
SYNA 150410C00084500 C 04/10/15 84.5 4.50 5.10
SYNA 150410C00085000 C 04/10/15 85.0 4.30 4.80
SYNA 150410C00085500 C 04/10/15 85.5 4.00 4.50
SYNA 150410C00086000 C 04/10/15 86.0 3.70 4.20
SYNA 150410C00086500 C 04/10/15 86.5 3.50 3.90
SYNA 150410C00087000 C 04/10/15 87.0 3.30 3.70
SYNA 150410C00087500 C 04/10/15 87.5 3.00 3.40
SYNA 150410C00088000 C 04/10/15 88.0 2.85 3.10
SYNA 150410C00088500 C 04/10/15 88.5 2.65 3.00
SYNA 150410C00089000 C 04/10/15 89.0 2.50 2.80
SYNA 150410C00089500 C 04/10/15 89.5 2.25 2.60
SYNA 150410C00090000 C 04/10/15 90.0 2.10 2.40
SYNA 150410C00090500 C 04/10/15 90.5 1.90 2.20
SYNA 150410C00091000 C 04/10/15 91.0 1.80 2.10
SYNA 150410C00092000 C 04/10/15 92.0 1.50 1.80
SYNA 150410C00093000 C 04/10/15 93.0 1.30 1.55
SYNA 150410C00094000 C 04/10/15 94.0 1.05 1.35
SYNA 150410C00095000 C 04/10/15 95.0 0.85 1.05
SYNA 150410C00100000 C 04/10/15 100.0 0.20 0.55
SYNA 150410C00105000 C 04/10/15 105.0 0.00 0.25
SYNA 150410P00060000 P 04/10/15 60.0 0.00 0.25
SYNA 150410P00065000 P 04/10/15 65.0 0.00 0.25
SYNA 150410P00070000 P 04/10/15 70.0 0.20 0.45
SYNA 150410P00071000 P 04/10/15 71.0 0.25 0.55
SYNA 150410P00072000 P 04/10/15 72.0 0.35 0.60
SYNA 150410P00073000 P 04/10/15 73.0 0.45 0.70
SYNA 150410P00074000 P 04/10/15 74.0 0.55 0.80
SYNA 150410P00075000 P 04/10/15 75.0 0.70 0.95
SYNA 150410P00076000 P 04/10/15 76.0 0.80 1.10
SYNA 150410P00076500 P 04/10/15 76.5 0.90 1.15
SYNA 150410P00077000 P 04/10/15 77.0 0.95 1.25
SYNA 150410P00077500 P 04/10/15 77.5 1.05 1.25
SYNA 150410P00078000 P 04/10/15 78.0 1.15 1.45
SYNA 150410P00078500 P 04/10/15 78.5 1.25 1.55
SYNA 150410P00079000 P 04/10/15 79.0 1.35 1.60
SYNA 150410P00079500 P 04/10/15 79.5 1.45 1.75
SYNA 150410P00080000 P 04/10/15 80.0 1.55 1.90
SYNA 150410P00080500 P 04/10/15 80.5 1.70 2.05
SYNA 150410P00081000 P 04/10/15 81.0 1.85 2.20
SYNA 150410P00081500 P 04/10/15 81.5 2.00 2.30
SYNA 150410P00082000 P 04/10/15 82.0 2.15 2.50
SYNA 150410P00082500 P 04/10/15 82.5 2.35 2.60
SYNA 150410P00083000 P 04/10/15 83.0 2.50 2.85
SYNA 150410P00083500 P 04/10/15 83.5 2.65 3.10
SYNA 150410P00084000 P 04/10/15 84.0 2.85 3.30
SYNA 150410P00084500 P 04/10/15 84.5 3.00 3.50
SYNA 150410P00085000 P 04/10/15 85.0 3.30 3.70
SYNA 150410P00085500 P 04/10/15 85.5 3.50 4.00
SYNA 150410P00086000 P 04/10/15 86.0 3.70 4.20
SYNA 150410P00086500 P 04/10/15 86.5 4.00 4.40
SYNA 150410P00087000 P 04/10/15 87.0 4.30 4.60
SYNA 150410P00087500 P 04/10/15 87.5 4.50 5.00
SYNA 150410P00088000 P 04/10/15 88.0 4.80 5.30
SYNA 150410P00088500 P 04/10/15 88.5 5.10 5.60
SYNA 150410P00089000 P 04/10/15 89.0 5.40 5.90
SYNA 150410P00089500 P 04/10/15 89.5 5.70 6.20
SYNA 150410P00090000 P 04/10/15 90.0 6.00 6.50
SYNA 150410P00090500 P 04/10/15 90.5 6.30 6.90
SYNA 150410P00091000 P 04/10/15 91.0 6.70 7.20
SYNA 150410P00092000 P 04/10/15 92.0 7.40 7.90
SYNA 150410P00093000 P 04/10/15 93.0 8.10 8.70
SYNA 150410P00094000 P 04/10/15 94.0 8.90 9.50
SYNA 150410P00095000 P 04/10/15 95.0 9.60 10.30
SYNA 150410P00100000 P 04/10/15 100.0 13.40 16.60
SYNA 150410P00105000 P 04/10/15 105.0 18.20 21.50
SYNA 150417C00045000 C 04/17/15 45.0 39.10 42.20
SYNA 150417C00050000 C 04/17/15 50.0 33.80 37.30
SYNA 150417C00055000 C 04/17/15 55.0 29.30 31.80
SYNA 150417C00060000 C 04/17/15 60.0 23.70 27.10
SYNA 150417C00065000 C 04/17/15 65.0 19.00 21.70
SYNA 150417C00070000 C 04/17/15 70.0 14.30 16.90
SYNA 150417C00075000 C 04/17/15 75.0 11.70 12.40
SYNA 150417C00080000 C 04/17/15 80.0 7.90 8.50
SYNA 150417C00085000 C 04/17/15 85.0 4.80 5.10
SYNA 150417C00090000 C 04/17/15 90.0 2.55 2.85
SYNA 150417C00095000 C 04/17/15 95.0 1.20 1.35
SYNA 150417C00100000 C 04/17/15 100.0 0.50 0.65
SYNA 150417C00105000 C 04/17/15 105.0 0.10 0.35
SYNA 150417C00110000 C 04/17/15 110.0 0.00 0.25
SYNA 150417C00115000 C 04/17/15 115.0 0.00 0.20
SYNA 150417C00120000 C 04/17/15 120.0 0.00 0.20
SYNA 150417P00045000 P 04/17/15 45.0 0.00 0.15
SYNA 150417P00050000 P 04/17/15 50.0 0.00 0.25
SYNA 150417P00055000 P 04/17/15 55.0 0.00 0.25
SYNA 150417P00060000 P 04/17/15 60.0 0.00 0.25
SYNA 150417P00065000 P 04/17/15 65.0 0.15 0.30
SYNA 150417P00070000 P 04/17/15 70.0 0.40 0.60
SYNA 150417P00075000 P 04/17/15 75.0 0.90 1.10
SYNA 150417P00080000 P 04/17/15 80.0 1.95 2.25
SYNA 150417P00085000 P 04/17/15 85.0 3.80 4.10
SYNA 150417P00090000 P 04/17/15 90.0 6.50 7.00
SYNA 150417P00095000 P 04/17/15 95.0 10.00 10.60
SYNA 150417P00100000 P 04/17/15 100.0 14.20 14.90
SYNA 150417P00105000 P 04/17/15 105.0 18.00 21.40
SYNA 150417P00110000 P 04/17/15 110.0 22.80 26.10
SYNA 150417P00115000 P 04/17/15 115.0 27.40 31.00
SYNA 150417P00120000 P 04/17/15 120.0 33.20 36.10
SYNA 150619C00035000 C 06/19/15 35.0 48.90 51.70
SYNA 150619C00040000 C 06/19/15 40.0 43.80 47.10
SYNA 150619C00045000 C 06/19/15 45.0 39.00 42.20
SYNA 150619C00050000 C 06/19/15 50.0 34.20 37.50
SYNA 150619C00055000 C 06/19/15 55.0 29.40 32.30
SYNA 150619C00060000 C 06/19/15 60.0 24.60 27.40
SYNA 150619C00065000 C 06/19/15 65.0 21.90 22.70
SYNA 150619C00070000 C 06/19/15 70.0 17.70 18.50
SYNA 150619C00075000 C 06/19/15 75.0 14.00 14.70
SYNA 150619C00080000 C 06/19/15 80.0 10.80 11.30
SYNA 150619C00085000 C 06/19/15 85.0 8.10 8.50
SYNA 150619C00090000 C 06/19/15 90.0 5.80 6.20
SYNA 150619C00095000 C 06/19/15 95.0 4.00 4.40
SYNA 150619C00100000 C 06/19/15 100.0 2.75 3.00
SYNA 150619C00105000 C 06/19/15 105.0 1.55 2.00
SYNA 150619C00110000 C 06/19/15 110.0 0.90 1.35
SYNA 150619C00115000 C 06/19/15 115.0 0.45 0.95
SYNA 150619C00120000 C 06/19/15 120.0 0.35 0.75
SYNA 150619P00035000 P 06/19/15 35.0 0.00 0.10
SYNA 150619P00040000 P 06/19/15 40.0 0.00 0.25
SYNA 150619P00045000 P 06/19/15 45.0 0.05 0.25
SYNA 150619P00050000 P 06/19/15 50.0 0.15 0.40
SYNA 150619P00055000 P 06/19/15 55.0 0.35 0.65
SYNA 150619P00060000 P 06/19/15 60.0 0.65 1.00
SYNA 150619P00065000 P 06/19/15 65.0 1.20 1.60
SYNA 150619P00070000 P 06/19/15 70.0 1.85 2.20
SYNA 150619P00075000 P 06/19/15 75.0 3.20 3.60
SYNA 150619P00080000 P 06/19/15 80.0 4.90 5.30
SYNA 150619P00085000 P 06/19/15 85.0 7.10 7.50
SYNA 150619P00090000 P 06/19/15 90.0 9.80 10.30
SYNA 150619P00095000 P 06/19/15 95.0 13.00 13.50
SYNA 150619P00100000 P 06/19/15 100.0 16.50 17.10
SYNA 150619P00105000 P 06/19/15 105.0 20.50 21.20
SYNA 150619P00110000 P 06/19/15 110.0 24.90 25.50
SYNA 150619P00115000 P 06/19/15 115.0 28.80 32.20
SYNA 150619P00120000 P 06/19/15 120.0 34.10 36.60
SYNA 150918C00030000 C 09/18/15 30.0 53.80 57.70
SYNA 150918C00035000 C 09/18/15 35.0 49.10 52.50
SYNA 150918C00040000 C 09/18/15 40.0 43.90 47.70
SYNA 150918C00045000 C 09/18/15 45.0 39.50 42.80
SYNA 150918C00050000 C 09/18/15 50.0 34.40 37.80
SYNA 150918C00055000 C 09/18/15 55.0 30.30 33.40
SYNA 150918C00060000 C 09/18/15 60.0 27.50 28.60
SYNA 150918C00065000 C 09/18/15 65.0 23.40 24.50
SYNA 150918C00070000 C 09/18/15 70.0 19.70 20.80
SYNA 150918C00075000 C 09/18/15 75.0 16.30 17.40
SYNA 150918C00080000 C 09/18/15 80.0 13.60 14.30
SYNA 150918C00085000 C 09/18/15 85.0 11.00 11.50
SYNA 150918C00090000 C 09/18/15 90.0 8.70 9.20
SYNA 150918C00095000 C 09/18/15 95.0 6.80 7.40
SYNA 150918C00100000 C 09/18/15 100.0 5.20 5.80
SYNA 150918C00105000 C 09/18/15 105.0 4.00 4.60
SYNA 150918C00110000 C 09/18/15 110.0 3.00 3.60
SYNA 150918C00115000 C 09/18/15 115.0 2.05 2.70
SYNA 150918C00120000 C 09/18/15 120.0 1.35 2.20
SYNA 150918C00125000 C 09/18/15 125.0 0.90 1.75
SYNA 150918P00030000 P 09/18/15 30.0 0.00 0.25
SYNA 150918P00035000 P 09/18/15 35.0 0.00 0.30
SYNA 150918P00040000 P 09/18/15 40.0 0.00 0.45
SYNA 150918P00045000 P 09/18/15 45.0 0.15 0.70
SYNA 150918P00050000 P 09/18/15 50.0 0.65 1.05
SYNA 150918P00055000 P 09/18/15 55.0 1.00 1.55
SYNA 150918P00060000 P 09/18/15 60.0 1.80 2.25
SYNA 150918P00065000 P 09/18/15 65.0 2.70 3.20
SYNA 150918P00070000 P 09/18/15 70.0 3.90 4.50
SYNA 150918P00075000 P 09/18/15 75.0 5.40 6.10
SYNA 150918P00080000 P 09/18/15 80.0 7.50 8.00
SYNA 150918P00085000 P 09/18/15 85.0 9.80 10.40
SYNA 150918P00090000 P 09/18/15 90.0 12.60 13.20
SYNA 150918P00095000 P 09/18/15 95.0 15.60 16.30
SYNA 150918P00100000 P 09/18/15 100.0 19.00 19.70
SYNA 150918P00105000 P 09/18/15 105.0 22.70 23.40
SYNA 150918P00110000 P 09/18/15 110.0 26.50 27.40
SYNA 150918P00115000 P 09/18/15 115.0 30.90 31.70
SYNA 150918P00120000 P 09/18/15 120.0 35.00 36.10
SYNA 150918P00125000 P 09/18/15 125.0 39.60 40.60
SYNA 160115C00025000 C 01/15/16 25.0 58.90 63.50
SYNA 160115C00028000 C 01/15/16 28.0 56.00 60.60
SYNA 160115C00030000 C 01/15/16 30.0 54.00 58.60
SYNA 160115C00033000 C 01/15/16 33.0 51.00 55.80
SYNA 160115C00035000 C 01/15/16 35.0 49.00 53.90
SYNA 160115C00038000 C 01/15/16 38.0 46.40 51.00
SYNA 160115C00040000 C 01/15/16 40.0 44.50 49.30
SYNA 160115C00042000 C 01/15/16 42.0 42.50 47.40
SYNA 160115C00045000 C 01/15/16 45.0 40.00 43.70
SYNA 160115C00047000 C 01/15/16 47.0 38.20 42.00
SYNA 160115C00050000 C 01/15/16 50.0 35.60 39.30
SYNA 160115C00055000 C 01/15/16 55.0 33.00 34.30
SYNA 160115C00060000 C 01/15/16 60.0 29.00 30.30
SYNA 160115C00065000 C 01/15/16 65.0 25.30 27.00
SYNA 160115C00070000 C 01/15/16 70.0 21.90 23.20
SYNA 160115C00075000 C 01/15/16 75.0 18.80 20.10
SYNA 160115C00080000 C 01/15/16 80.0 16.20 17.10
SYNA 160115C00085000 C 01/15/16 85.0 13.50 14.60
SYNA 160115C00090000 C 01/15/16 90.0 11.30 12.30
SYNA 160115C00095000 C 01/15/16 95.0 9.20 10.20
SYNA 160115C00100000 C 01/15/16 100.0 7.70 8.70
SYNA 160115C00105000 C 01/15/16 105.0 6.30 7.50
SYNA 160115C00110000 C 01/15/16 110.0 5.10 6.20
SYNA 160115C00115000 C 01/15/16 115.0 4.10 5.20
SYNA 160115C00120000 C 01/15/16 120.0 3.20 4.40
SYNA 160115C00125000 C 01/15/16 125.0 2.50 3.60
SYNA 160115C00130000 C 01/15/16 130.0 2.10 3.00
SYNA 160115C00135000 C 01/15/16 135.0 1.45 2.55
SYNA 160115P00025000 P 01/15/16 25.0 0.00 0.30
SYNA 160115P00028000 P 01/15/16 28.0 0.00 0.40
SYNA 160115P00030000 P 01/15/16 30.0 0.00 0.45
SYNA 160115P00033000 P 01/15/16 33.0 0.00 0.60
SYNA 160115P00035000 P 01/15/16 35.0 0.05 0.70
SYNA 160115P00038000 P 01/15/16 38.0 0.20 0.85
SYNA 160115P00040000 P 01/15/16 40.0 0.25 1.00
SYNA 160115P00042000 P 01/15/16 42.0 0.00 3.10
SYNA 160115P00045000 P 01/15/16 45.0 0.60 1.45
SYNA 160115P00047000 P 01/15/16 47.0 0.95 1.65
SYNA 160115P00050000 P 01/15/16 50.0 1.10 2.05
SYNA 160115P00055000 P 01/15/16 55.0 2.10 2.85
SYNA 160115P00060000 P 01/15/16 60.0 2.90 3.90
SYNA 160115P00065000 P 01/15/16 65.0 4.30 4.80
SYNA 160115P00070000 P 01/15/16 70.0 5.60 6.70
SYNA 160115P00075000 P 01/15/16 75.0 7.60 8.50
SYNA 160115P00080000 P 01/15/16 80.0 9.70 10.90
SYNA 160115P00085000 P 01/15/16 85.0 12.20 13.30
SYNA 160115P00090000 P 01/15/16 90.0 15.00 16.10
SYNA 160115P00095000 P 01/15/16 95.0 18.30 19.10
SYNA 160115P00100000 P 01/15/16 100.0 21.60 22.40
SYNA 160115P00105000 P 01/15/16 105.0 25.20 26.00
SYNA 160115P00110000 P 01/15/16 110.0 28.30 29.80
SYNA 160115P00115000 P 01/15/16 115.0 32.60 33.80
SYNA 160115P00120000 P 01/15/16 120.0 36.90 37.90
SYNA 160115P00125000 P 01/15/16 125.0 40.90 42.20
SYNA 160115P00130000 P 01/15/16 130.0 45.50 46.60
SYNA 160115P00135000 P 01/15/16 135.0 50.00 51.20
SYNA 170120C00035000 C 01/20/17 35.0 51.00 55.70
SYNA 170120C00040000 C 01/20/17 40.0 46.70 51.50
SYNA 170120C00045000 C 01/20/17 45.0 43.00 47.50
SYNA 170120C00050000 C 01/20/17 50.0 40.30 42.70
SYNA 170120C00055000 C 01/20/17 55.0 36.80 39.20
SYNA 170120C00060000 C 01/20/17 60.0 33.40 36.00
SYNA 170120C00065000 C 01/20/17 65.0 30.40 32.90
SYNA 170120C00070000 C 01/20/17 70.0 27.50 30.10
SYNA 170120C00075000 C 01/20/17 75.0 24.80 27.30
SYNA 170120C00080000 C 01/20/17 80.0 22.40 24.90
SYNA 170120C00085000 C 01/20/17 85.0 20.20 22.90
SYNA 170120C00090000 C 01/20/17 90.0 18.10 20.90
SYNA 170120C00095000 C 01/20/17 95.0 14.80 19.00
SYNA 170120C00100000 C 01/20/17 100.0 14.50 17.20
SYNA 170120C00105000 C 01/20/17 105.0 13.00 15.70
SYNA 170120C00110000 C 01/20/17 110.0 11.60 14.20
SYNA 170120C00115000 C 01/20/17 115.0 10.30 12.90
SYNA 170120C00120000 C 01/20/17 120.0 9.10 11.70
SYNA 170120C00125000 C 01/20/17 125.0 8.10 10.70
SYNA 170120P00035000 P 01/20/17 35.0 0.95 2.30
SYNA 170120P00040000 P 01/20/17 40.0 1.65 3.10
SYNA 170120P00045000 P 01/20/17 45.0 2.55 4.20
SYNA 170120P00050000 P 01/20/17 50.0 3.60 5.40
SYNA 170120P00055000 P 01/20/17 55.0 4.90 6.50
SYNA 170120P00060000 P 01/20/17 60.0 6.30 8.10
SYNA 170120P00065000 P 01/20/17 65.0 8.10 10.50
SYNA 170120P00070000 P 01/20/17 70.0 10.30 12.60
SYNA 170120P00075000 P 01/20/17 75.0 12.40 14.40
SYNA 170120P00080000 P 01/20/17 80.0 14.90 17.50
SYNA 170120P00085000 P 01/20/17 85.0 17.60 20.30
SYNA 170120P00090000 P 01/20/17 90.0 20.40 23.20
SYNA 170120P00095000 P 01/20/17 95.0 22.60 27.50
SYNA 170120P00100000 P 01/20/17 100.0 26.90 29.50
SYNA 170120P00105000 P 01/20/17 105.0 30.30 32.90
SYNA 170120P00110000 P 01/20/17 110.0 33.90 36.50
SYNA 170120P00115000 P 01/20/17 115.0 37.60 40.20
SYNA 170120P00120000 P 01/20/17 120.0 41.70 44.00
SYNA 170120P00125000 P 01/20/17 125.0 45.70 47.90

OPRA data is delayed 15 minutes.