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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-20)Premium Content

Synaptics Incorporated (SYNA)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 150529C00060000 C 05/29/15 60.0 36.10 37.60
SYNA 150529C00065000 C 05/29/15 65.0 31.00 32.70
SYNA 150529C00070000 C 05/29/15 70.0 26.00 27.60
SYNA 150529C00074000 C 05/29/15 74.0 22.00 23.70
SYNA 150529C00075000 C 05/29/15 75.0 21.00 22.90
SYNA 150529C00076000 C 05/29/15 76.0 20.00 21.90
SYNA 150529C00076500 C 05/29/15 76.5 19.50 21.30
SYNA 150529C00077000 C 05/29/15 77.0 19.20 20.70
SYNA 150529C00077500 C 05/29/15 77.5 18.70 20.00
SYNA 150529C00078000 C 05/29/15 78.0 18.20 19.70
SYNA 150529C00078500 C 05/29/15 78.5 17.70 19.10
SYNA 150529C00079000 C 05/29/15 79.0 17.20 18.70
SYNA 150529C00079500 C 05/29/15 79.5 16.70 18.10
SYNA 150529C00080000 C 05/29/15 80.0 16.20 17.70
SYNA 150529C00080500 C 05/29/15 80.5 15.70 17.10
SYNA 150529C00081000 C 05/29/15 81.0 15.20 16.80
SYNA 150529C00081500 C 05/29/15 81.5 14.70 16.30
SYNA 150529C00082000 C 05/29/15 82.0 14.10 15.80
SYNA 150529C00082500 C 05/29/15 82.5 13.80 15.20
SYNA 150529C00083000 C 05/29/15 83.0 13.10 14.80
SYNA 150529C00083500 C 05/29/15 83.5 12.80 14.20
SYNA 150529C00084000 C 05/29/15 84.0 12.20 13.70
SYNA 150529C00084500 C 05/29/15 84.5 11.60 13.30
SYNA 150529C00085000 C 05/29/15 85.0 11.30 12.80
SYNA 150529C00085500 C 05/29/15 85.5 10.30 12.30
SYNA 150529C00086000 C 05/29/15 86.0 10.20 11.80
SYNA 150529C00086500 C 05/29/15 86.5 9.70 11.20
SYNA 150529C00087000 C 05/29/15 87.0 9.20 10.70
SYNA 150529C00087500 C 05/29/15 87.5 8.70 10.30
SYNA 150529C00088000 C 05/29/15 88.0 8.00 9.70
SYNA 150529C00088500 C 05/29/15 88.5 7.50 9.20
SYNA 150529C00089000 C 05/29/15 89.0 7.30 8.70
SYNA 150529C00089500 C 05/29/15 89.5 6.80 8.30
SYNA 150529C00090000 C 05/29/15 90.0 6.40 7.70
SYNA 150529C00090500 C 05/29/15 90.5 5.90 7.30
SYNA 150529C00091000 C 05/29/15 91.0 5.40 6.80
SYNA 150529C00091500 C 05/29/15 91.5 5.00 6.30
SYNA 150529C00092000 C 05/29/15 92.0 4.50 5.80
SYNA 150529C00092500 C 05/29/15 92.5 4.10 5.50
SYNA 150529C00093000 C 05/29/15 93.0 3.60 4.90
SYNA 150529C00093500 C 05/29/15 93.5 3.20 4.50
SYNA 150529C00094000 C 05/29/15 94.0 2.85 3.70
SYNA 150529C00094500 C 05/29/15 94.5 2.50 3.10
SYNA 150529C00095000 C 05/29/15 95.0 2.15 2.75
SYNA 150529C00095500 C 05/29/15 95.5 1.80 2.40
SYNA 150529C00096000 C 05/29/15 96.0 1.55 2.05
SYNA 150529C00096500 C 05/29/15 96.5 1.30 1.75
SYNA 150529C00097000 C 05/29/15 97.0 1.10 1.50
SYNA 150529C00097500 C 05/29/15 97.5 0.90 1.25
SYNA 150529C00098000 C 05/29/15 98.0 0.65 1.05
SYNA 150529C00098500 C 05/29/15 98.5 0.50 0.75
SYNA 150529C00099000 C 05/29/15 99.0 0.45 0.75
SYNA 150529C00099500 C 05/29/15 99.5 0.35 0.60
SYNA 150529C00100000 C 05/29/15 100.0 0.25 0.60
SYNA 150529C00101000 C 05/29/15 101.0 0.15 0.35
SYNA 150529C00102000 C 05/29/15 102.0 0.05 0.25
SYNA 150529C00103000 C 05/29/15 103.0 0.00 0.25
SYNA 150529C00104000 C 05/29/15 104.0 0.00 0.25
SYNA 150529C00105000 C 05/29/15 105.0 0.00 0.25
SYNA 150529C00106000 C 05/29/15 106.0 0.00 0.25
SYNA 150529C00107000 C 05/29/15 107.0 0.00 0.20
SYNA 150529C00110000 C 05/29/15 110.0 0.00 0.15
SYNA 150529C00115000 C 05/29/15 115.0 0.00 0.15
SYNA 150529C00120000 C 05/29/15 120.0 0.00 0.15
SYNA 150529C00125000 C 05/29/15 125.0 0.00 0.15
SYNA 150529C00130000 C 05/29/15 130.0 0.00 0.15
SYNA 150529P00060000 P 05/29/15 60.0 0.00 0.15
SYNA 150529P00065000 P 05/29/15 65.0 0.00 0.15
SYNA 150529P00070000 P 05/29/15 70.0 0.00 0.05
SYNA 150529P00074000 P 05/29/15 74.0 0.00 0.15
SYNA 150529P00075000 P 05/29/15 75.0 0.00 0.15
SYNA 150529P00076000 P 05/29/15 76.0 0.00 0.15
SYNA 150529P00076500 P 05/29/15 76.5 0.00 0.15
SYNA 150529P00077000 P 05/29/15 77.0 0.00 0.15
SYNA 150529P00077500 P 05/29/15 77.5 0.00 0.15
SYNA 150529P00078000 P 05/29/15 78.0 0.00 0.15
SYNA 150529P00078500 P 05/29/15 78.5 0.00 0.15
SYNA 150529P00079000 P 05/29/15 79.0 0.00 0.15
SYNA 150529P00079500 P 05/29/15 79.5 0.00 0.15
SYNA 150529P00080000 P 05/29/15 80.0 0.00 0.15
SYNA 150529P00080500 P 05/29/15 80.5 0.00 0.15
SYNA 150529P00081000 P 05/29/15 81.0 0.00 0.15
SYNA 150529P00081500 P 05/29/15 81.5 0.00 0.15
SYNA 150529P00082000 P 05/29/15 82.0 0.00 0.15
SYNA 150529P00082500 P 05/29/15 82.5 0.00 0.20
SYNA 150529P00083000 P 05/29/15 83.0 0.00 0.25
SYNA 150529P00083500 P 05/29/15 83.5 0.00 0.25
SYNA 150529P00084000 P 05/29/15 84.0 0.00 0.30
SYNA 150529P00084500 P 05/29/15 84.5 0.00 0.25
SYNA 150529P00085000 P 05/29/15 85.0 0.00 0.25
SYNA 150529P00085500 P 05/29/15 85.5 0.00 0.25
SYNA 150529P00086000 P 05/29/15 86.0 0.00 0.45
SYNA 150529P00086500 P 05/29/15 86.5 0.00 0.45
SYNA 150529P00087000 P 05/29/15 87.0 0.00 0.25
SYNA 150529P00087500 P 05/29/15 87.5 0.00 0.25
SYNA 150529P00088000 P 05/29/15 88.0 0.00 0.50
SYNA 150529P00088500 P 05/29/15 88.5 0.00 0.25
SYNA 150529P00089000 P 05/29/15 89.0 0.00 0.50
SYNA 150529P00089500 P 05/29/15 89.5 0.00 0.25
SYNA 150529P00090000 P 05/29/15 90.0 0.00 0.25
SYNA 150529P00090500 P 05/29/15 90.5 0.05 0.25
SYNA 150529P00091000 P 05/29/15 91.0 0.05 0.25
SYNA 150529P00091500 P 05/29/15 91.5 0.05 0.45
SYNA 150529P00092000 P 05/29/15 92.0 0.15 0.25
SYNA 150529P00092500 P 05/29/15 92.5 0.20 0.35
SYNA 150529P00093000 P 05/29/15 93.0 0.20 1.05
SYNA 150529P00093500 P 05/29/15 93.5 0.30 0.60
SYNA 150529P00094000 P 05/29/15 94.0 0.35 0.70
SYNA 150529P00094500 P 05/29/15 94.5 0.50 0.75
SYNA 150529P00095000 P 05/29/15 95.0 0.65 0.95
SYNA 150529P00095500 P 05/29/15 95.5 0.65 1.10
SYNA 150529P00096000 P 05/29/15 96.0 0.95 1.35
SYNA 150529P00096500 P 05/29/15 96.5 1.00 1.60
SYNA 150529P00097000 P 05/29/15 97.0 1.10 1.85
SYNA 150529P00097500 P 05/29/15 97.5 1.40 2.35
SYNA 150529P00098000 P 05/29/15 98.0 1.60 2.90
SYNA 150529P00098500 P 05/29/15 98.5 2.25 2.85
SYNA 150529P00099000 P 05/29/15 99.0 2.10 3.30
SYNA 150529P00099500 P 05/29/15 99.5 3.00 3.60
SYNA 150529P00100000 P 05/29/15 100.0 2.90 4.10
SYNA 150529P00101000 P 05/29/15 101.0 4.20 4.90
SYNA 150529P00102000 P 05/29/15 102.0 4.60 5.90
SYNA 150529P00103000 P 05/29/15 103.0 5.20 6.90
SYNA 150529P00104000 P 05/29/15 104.0 6.40 7.90
SYNA 150529P00105000 P 05/29/15 105.0 7.40 8.90
SYNA 150529P00106000 P 05/29/15 106.0 8.10 9.80
SYNA 150529P00107000 P 05/29/15 107.0 9.20 10.80
SYNA 150529P00110000 P 05/29/15 110.0 12.20 13.80
SYNA 150529P00115000 P 05/29/15 115.0 16.80 19.30
SYNA 150529P00120000 P 05/29/15 120.0 21.50 25.10
SYNA 150529P00125000 P 05/29/15 125.0 26.50 30.30
SYNA 150529P00130000 P 05/29/15 130.0 32.10 34.30
SYNA 150605C00065000 C 06/05/15 65.0 29.90 32.90
SYNA 150605C00070000 C 06/05/15 70.0 25.00 28.50
SYNA 150605C00075000 C 06/05/15 75.0 21.20 22.80
SYNA 150605C00076000 C 06/05/15 76.0 20.20 21.70
SYNA 150605C00076500 C 06/05/15 76.5 19.70 21.40
SYNA 150605C00077000 C 06/05/15 77.0 19.20 21.10
SYNA 150605C00077500 C 06/05/15 77.5 18.70 20.30
SYNA 150605C00078000 C 06/05/15 78.0 18.20 19.80
SYNA 150605C00078500 C 06/05/15 78.5 17.70 19.30
SYNA 150605C00079000 C 06/05/15 79.0 17.20 18.90
SYNA 150605C00079500 C 06/05/15 79.5 16.70 18.10
SYNA 150605C00080000 C 06/05/15 80.0 16.20 17.80
SYNA 150605C00080500 C 06/05/15 80.5 15.70 17.20
SYNA 150605C00081000 C 06/05/15 81.0 15.20 16.70
SYNA 150605C00081500 C 06/05/15 81.5 14.70 16.00
SYNA 150605C00082000 C 06/05/15 82.0 14.20 15.70
SYNA 150605C00082500 C 06/05/15 82.5 13.60 15.40
SYNA 150605C00083000 C 06/05/15 83.0 13.10 15.10
SYNA 150605C00083500 C 06/05/15 83.5 12.50 14.20
SYNA 150605C00084000 C 06/05/15 84.0 12.00 13.80
SYNA 150605C00084500 C 06/05/15 84.5 11.60 13.40
SYNA 150605C00085000 C 06/05/15 85.0 11.10 12.90
SYNA 150605C00085500 C 06/05/15 85.5 10.60 12.40
SYNA 150605C00086000 C 06/05/15 86.0 10.10 11.80
SYNA 150605C00086500 C 06/05/15 86.5 9.60 11.50
SYNA 150605C00087000 C 06/05/15 87.0 9.10 10.80
SYNA 150605C00087500 C 06/05/15 87.5 8.60 10.40
SYNA 150605C00088000 C 06/05/15 88.0 8.10 9.90
SYNA 150605C00088500 C 06/05/15 88.5 7.60 9.40
SYNA 150605C00089000 C 06/05/15 89.0 7.50 8.90
SYNA 150605C00089500 C 06/05/15 89.5 7.10 8.50
SYNA 150605C00090000 C 06/05/15 90.0 6.60 8.00
SYNA 150605C00090500 C 06/05/15 90.5 6.10 7.60
SYNA 150605C00091000 C 06/05/15 91.0 5.20 7.30
SYNA 150605C00091500 C 06/05/15 91.5 5.20 6.60
SYNA 150605C00092000 C 06/05/15 92.0 4.90 5.60
SYNA 150605C00092500 C 06/05/15 92.5 4.50 5.20
SYNA 150605C00093000 C 06/05/15 93.0 4.10 4.80
SYNA 150605C00093500 C 06/05/15 93.5 3.70 4.30
SYNA 150605C00094000 C 06/05/15 94.0 3.40 3.80
SYNA 150605C00094500 C 06/05/15 94.5 3.00 3.60
SYNA 150605C00095000 C 06/05/15 95.0 2.75 3.20
SYNA 150605C00095500 C 06/05/15 95.5 2.40 2.90
SYNA 150605C00096000 C 06/05/15 96.0 2.20 2.65
SYNA 150605C00096500 C 06/05/15 96.5 1.95 2.35
SYNA 150605C00097000 C 06/05/15 97.0 1.70 2.10
SYNA 150605C00097500 C 06/05/15 97.5 1.45 1.90
SYNA 150605C00098000 C 06/05/15 98.0 1.25 1.65
SYNA 150605C00099000 C 06/05/15 99.0 1.00 1.25
SYNA 150605C00100000 C 06/05/15 100.0 0.75 1.00
SYNA 150605C00105000 C 06/05/15 105.0 0.10 0.25
SYNA 150605P00065000 P 06/05/15 65.0 0.00 0.15
SYNA 150605P00070000 P 06/05/15 70.0 0.00 0.25
SYNA 150605P00075000 P 06/05/15 75.0 0.00 0.15
SYNA 150605P00076000 P 06/05/15 76.0 0.00 0.20
SYNA 150605P00076500 P 06/05/15 76.5 0.00 0.20
SYNA 150605P00077000 P 06/05/15 77.0 0.00 0.25
SYNA 150605P00077500 P 06/05/15 77.5 0.00 0.20
SYNA 150605P00078000 P 06/05/15 78.0 0.00 0.30
SYNA 150605P00078500 P 06/05/15 78.5 0.00 0.30
SYNA 150605P00079000 P 06/05/15 79.0 0.00 0.35
SYNA 150605P00079500 P 06/05/15 79.5 0.00 0.25
SYNA 150605P00080000 P 06/05/15 80.0 0.00 0.25
SYNA 150605P00080500 P 06/05/15 80.5 0.00 0.45
SYNA 150605P00081000 P 06/05/15 81.0 0.00 0.50
SYNA 150605P00081500 P 06/05/15 81.5 0.00 0.50
SYNA 150605P00082000 P 06/05/15 82.0 0.00 0.50
SYNA 150605P00082500 P 06/05/15 82.5 0.00 0.50
SYNA 150605P00083000 P 06/05/15 83.0 0.00 0.50
SYNA 150605P00083500 P 06/05/15 83.5 0.00 0.50
SYNA 150605P00084000 P 06/05/15 84.0 0.00 0.50
SYNA 150605P00084500 P 06/05/15 84.5 0.00 0.50
SYNA 150605P00085000 P 06/05/15 85.0 0.00 0.25
SYNA 150605P00085500 P 06/05/15 85.5 0.00 0.25
SYNA 150605P00086000 P 06/05/15 86.0 0.00 0.25
SYNA 150605P00086500 P 06/05/15 86.5 0.00 0.55
SYNA 150605P00087000 P 06/05/15 87.0 0.05 0.50
SYNA 150605P00087500 P 06/05/15 87.5 0.05 0.25
SYNA 150605P00088000 P 06/05/15 88.0 0.10 0.55
SYNA 150605P00088500 P 06/05/15 88.5 0.10 0.30
SYNA 150605P00089000 P 06/05/15 89.0 0.15 0.65
SYNA 150605P00089500 P 06/05/15 89.5 0.15 0.75
SYNA 150605P00090000 P 06/05/15 90.0 0.20 0.80
SYNA 150605P00090500 P 06/05/15 90.5 0.25 0.90
SYNA 150605P00091000 P 06/05/15 91.0 0.30 1.00
SYNA 150605P00091500 P 06/05/15 91.5 0.35 1.15
SYNA 150605P00092000 P 06/05/15 92.0 0.40 0.90
SYNA 150605P00092500 P 06/05/15 92.5 0.45 0.90
SYNA 150605P00093000 P 06/05/15 93.0 0.65 0.90
SYNA 150605P00093500 P 06/05/15 93.5 0.65 1.05
SYNA 150605P00094000 P 06/05/15 94.0 0.80 1.20
SYNA 150605P00094500 P 06/05/15 94.5 0.90 1.35
SYNA 150605P00095000 P 06/05/15 95.0 1.25 1.50
SYNA 150605P00095500 P 06/05/15 95.5 1.20 1.75
SYNA 150605P00096000 P 06/05/15 96.0 1.35 1.95
SYNA 150605P00096500 P 06/05/15 96.5 1.85 2.20
SYNA 150605P00097000 P 06/05/15 97.0 1.65 2.50
SYNA 150605P00097500 P 06/05/15 97.5 2.00 2.75
SYNA 150605P00098000 P 06/05/15 98.0 2.20 3.10
SYNA 150605P00099000 P 06/05/15 99.0 3.20 3.70
SYNA 150605P00100000 P 06/05/15 100.0 3.40 4.50
SYNA 150605P00105000 P 06/05/15 105.0 7.40 9.00
SYNA 150612C00070000 C 06/12/15 70.0 25.50 28.00
SYNA 150612C00075000 C 06/12/15 75.0 20.10 22.80
SYNA 150612C00076500 C 06/12/15 76.5 18.70 21.40
SYNA 150612C00077000 C 06/12/15 77.0 18.20 20.90
SYNA 150612C00077500 C 06/12/15 77.5 17.80 20.40
SYNA 150612C00078000 C 06/12/15 78.0 17.20 19.90
SYNA 150612C00078500 C 06/12/15 78.5 16.90 19.40
SYNA 150612C00079000 C 06/12/15 79.0 16.40 18.90
SYNA 150612C00079500 C 06/12/15 79.5 16.60 18.40
SYNA 150612C00080000 C 06/12/15 80.0 16.10 17.90
SYNA 150612C00080500 C 06/12/15 80.5 15.60 17.50
SYNA 150612C00081000 C 06/12/15 81.0 15.10 16.90
SYNA 150612C00081500 C 06/12/15 81.5 14.50 16.70
SYNA 150612C00082000 C 06/12/15 82.0 14.00 16.20
SYNA 150612C00082500 C 06/12/15 82.5 12.80 15.80
SYNA 150612C00083000 C 06/12/15 83.0 13.10 14.90
SYNA 150612C00083500 C 06/12/15 83.5 12.60 14.40
SYNA 150612C00084000 C 06/12/15 84.0 11.30 14.40
SYNA 150612C00084500 C 06/12/15 84.5 11.50 13.60
SYNA 150612C00085000 C 06/12/15 85.0 11.10 12.90
SYNA 150612C00085500 C 06/12/15 85.5 10.50 12.60
SYNA 150612C00086000 C 06/12/15 86.0 9.30 12.40
SYNA 150612C00086500 C 06/12/15 86.5 9.50 11.50
SYNA 150612C00087000 C 06/12/15 87.0 8.80 11.00
SYNA 150612C00087500 C 06/12/15 87.5 8.90 10.10
SYNA 150612C00088000 C 06/12/15 88.0 8.50 9.60
SYNA 150612C00088500 C 06/12/15 88.5 8.10 9.00
SYNA 150612C00089000 C 06/12/15 89.0 7.80 8.50
SYNA 150612C00089500 C 06/12/15 89.5 7.20 8.10
SYNA 150612C00090000 C 06/12/15 90.0 6.90 7.70
SYNA 150612C00090500 C 06/12/15 90.5 6.50 7.20
SYNA 150612C00091000 C 06/12/15 91.0 6.10 6.80
SYNA 150612C00091500 C 06/12/15 91.5 5.60 6.60
SYNA 150612C00092000 C 06/12/15 92.0 5.30 6.00
SYNA 150612C00092500 C 06/12/15 92.5 4.90 5.60
SYNA 150612C00093000 C 06/12/15 93.0 4.60 5.20
SYNA 150612C00093500 C 06/12/15 93.5 4.20 5.40
SYNA 150612C00094000 C 06/12/15 94.0 3.80 5.00
SYNA 150612C00095000 C 06/12/15 95.0 3.30 3.90
SYNA 150612C00096000 C 06/12/15 96.0 2.75 3.30
SYNA 150612C00099000 C 06/12/15 99.0 1.40 1.85
SYNA 150612C00100000 C 06/12/15 100.0 1.15 1.50
SYNA 150612C00105000 C 06/12/15 105.0 0.25 0.50
SYNA 150612P00070000 P 06/12/15 70.0 0.00 0.15
SYNA 150612P00075000 P 06/12/15 75.0 0.00 0.35
SYNA 150612P00076500 P 06/12/15 76.5 0.00 0.50
SYNA 150612P00077000 P 06/12/15 77.0 0.00 0.50
SYNA 150612P00077500 P 06/12/15 77.5 0.00 0.50
SYNA 150612P00078000 P 06/12/15 78.0 0.00 0.50
SYNA 150612P00078500 P 06/12/15 78.5 0.00 0.50
SYNA 150612P00079000 P 06/12/15 79.0 0.00 0.50
SYNA 150612P00079500 P 06/12/15 79.5 0.00 0.50
SYNA 150612P00080000 P 06/12/15 80.0 0.00 0.25
SYNA 150612P00080500 P 06/12/15 80.5 0.00 0.50
SYNA 150612P00081000 P 06/12/15 81.0 0.00 0.50
SYNA 150612P00081500 P 06/12/15 81.5 0.00 0.50
SYNA 150612P00082000 P 06/12/15 82.0 0.00 0.50
SYNA 150612P00082500 P 06/12/15 82.5 0.00 0.50
SYNA 150612P00083000 P 06/12/15 83.0 0.00 0.25
SYNA 150612P00083500 P 06/12/15 83.5 0.00 0.50
SYNA 150612P00084000 P 06/12/15 84.0 0.05 0.25
SYNA 150612P00084500 P 06/12/15 84.5 0.00 0.50
SYNA 150612P00085000 P 06/12/15 85.0 0.00 0.50
SYNA 150612P00085500 P 06/12/15 85.5 0.05 0.50
SYNA 150612P00086000 P 06/12/15 86.0 0.10 0.30
SYNA 150612P00086500 P 06/12/15 86.5 0.10 0.60
SYNA 150612P00087000 P 06/12/15 87.0 0.20 0.40
SYNA 150612P00087500 P 06/12/15 87.5 0.20 0.75
SYNA 150612P00088000 P 06/12/15 88.0 0.25 0.80
SYNA 150612P00088500 P 06/12/15 88.5 0.30 0.50
SYNA 150612P00089000 P 06/12/15 89.0 0.35 0.55
SYNA 150612P00089500 P 06/12/15 89.5 0.35 1.05
SYNA 150612P00090000 P 06/12/15 90.0 0.45 0.70
SYNA 150612P00090500 P 06/12/15 90.5 0.55 0.75
SYNA 150612P00091000 P 06/12/15 91.0 0.60 0.85
SYNA 150612P00091500 P 06/12/15 91.5 0.75 1.10
SYNA 150612P00092000 P 06/12/15 92.0 0.75 1.20
SYNA 150612P00092500 P 06/12/15 92.5 0.95 1.15
SYNA 150612P00093000 P 06/12/15 93.0 1.05 1.30
SYNA 150612P00093500 P 06/12/15 93.5 1.20 1.65
SYNA 150612P00094000 P 06/12/15 94.0 1.35 1.65
SYNA 150612P00095000 P 06/12/15 95.0 1.70 2.00
SYNA 150612P00096000 P 06/12/15 96.0 2.15 2.45
SYNA 150612P00099000 P 06/12/15 99.0 3.80 4.20
SYNA 150612P00100000 P 06/12/15 100.0 4.50 4.90
SYNA 150612P00105000 P 06/12/15 105.0 8.30 9.10
SYNA 150619C00035000 C 06/19/15 35.0 59.80 63.50
SYNA 150619C00040000 C 06/19/15 40.0 55.00 58.20
SYNA 150619C00045000 C 06/19/15 45.0 50.10 53.00
SYNA 150619C00050000 C 06/19/15 50.0 45.20 48.40
SYNA 150619C00055000 C 06/19/15 55.0 39.90 43.00
SYNA 150619C00060000 C 06/19/15 60.0 35.10 37.90
SYNA 150619C00065000 C 06/19/15 65.0 30.20 32.70
SYNA 150619C00070000 C 06/19/15 70.0 25.20 27.80
SYNA 150619C00075000 C 06/19/15 75.0 20.20 22.80
SYNA 150619C00076000 C 06/19/15 76.0 19.30 21.80
SYNA 150619C00077000 C 06/19/15 77.0 18.70 20.80
SYNA 150619C00078000 C 06/19/15 78.0 17.10 19.90
SYNA 150619C00079000 C 06/19/15 79.0 16.30 18.80
SYNA 150619C00080000 C 06/19/15 80.0 16.10 17.90
SYNA 150619C00081000 C 06/19/15 81.0 15.00 17.00
SYNA 150619C00081500 C 06/19/15 81.5 14.50 16.40
SYNA 150619C00082000 C 06/19/15 82.0 14.00 16.00
SYNA 150619C00082500 C 06/19/15 82.5 13.50 15.50
SYNA 150619C00083000 C 06/19/15 83.0 13.00 15.20
SYNA 150619C00083500 C 06/19/15 83.5 12.60 14.50
SYNA 150619C00084000 C 06/19/15 84.0 11.70 14.00
SYNA 150619C00084500 C 06/19/15 84.5 11.60 13.60
SYNA 150619C00085000 C 06/19/15 85.0 11.30 12.40
SYNA 150619C00085500 C 06/19/15 85.5 10.20 12.60
SYNA 150619C00086000 C 06/19/15 86.0 10.10 12.10
SYNA 150619C00086500 C 06/19/15 86.5 10.10 11.00
SYNA 150619C00087000 C 06/19/15 87.0 9.80 10.50
SYNA 150619C00087500 C 06/19/15 87.5 9.30 10.10
SYNA 150619C00088000 C 06/19/15 88.0 8.90 9.70
SYNA 150619C00088500 C 06/19/15 88.5 8.50 9.20
SYNA 150619C00089000 C 06/19/15 89.0 8.00 8.80
SYNA 150619C00089500 C 06/19/15 89.5 7.60 8.40
SYNA 150619C00090000 C 06/19/15 90.0 7.20 7.90
SYNA 150619C00090500 C 06/19/15 90.5 6.80 7.50
SYNA 150619C00091000 C 06/19/15 91.0 6.40 7.10
SYNA 150619C00091500 C 06/19/15 91.5 6.00 6.70
SYNA 150619C00092000 C 06/19/15 92.0 5.70 6.40
SYNA 150619C00092500 C 06/19/15 92.5 5.30 6.00
SYNA 150619C00093000 C 06/19/15 93.0 5.00 5.60
SYNA 150619C00093500 C 06/19/15 93.5 4.60 5.30
SYNA 150619C00094000 C 06/19/15 94.0 4.30 4.80
SYNA 150619C00094500 C 06/19/15 94.5 4.00 4.60
SYNA 150619C00095000 C 06/19/15 95.0 3.70 4.30
SYNA 150619C00095500 C 06/19/15 95.5 3.40 4.00
SYNA 150619C00096000 C 06/19/15 96.0 3.20 3.70
SYNA 150619C00096500 C 06/19/15 96.5 2.90 3.40
SYNA 150619C00097000 C 06/19/15 97.0 2.55 3.20
SYNA 150619C00097500 C 06/19/15 97.5 2.35 2.90
SYNA 150619C00098000 C 06/19/15 98.0 2.10 2.70
SYNA 150619C00099000 C 06/19/15 99.0 1.75 2.10
SYNA 150619C00100000 C 06/19/15 100.0 1.55 1.80
SYNA 150619C00105000 C 06/19/15 105.0 0.50 0.75
SYNA 150619C00110000 C 06/19/15 110.0 0.10 0.30
SYNA 150619C00115000 C 06/19/15 115.0 0.00 0.40
SYNA 150619C00120000 C 06/19/15 120.0 0.00 0.20
SYNA 150619P00035000 P 06/19/15 35.0 0.00 0.05
SYNA 150619P00040000 P 06/19/15 40.0 0.00 0.15
SYNA 150619P00045000 P 06/19/15 45.0 0.00 0.15
SYNA 150619P00050000 P 06/19/15 50.0 0.00 0.15
SYNA 150619P00055000 P 06/19/15 55.0 0.00 0.15
SYNA 150619P00060000 P 06/19/15 60.0 0.00 0.15
SYNA 150619P00065000 P 06/19/15 65.0 0.00 0.15
SYNA 150619P00070000 P 06/19/15 70.0 0.00 0.25
SYNA 150619P00075000 P 06/19/15 75.0 0.00 0.05
SYNA 150619P00076000 P 06/19/15 76.0 0.00 0.25
SYNA 150619P00077000 P 06/19/15 77.0 0.00 0.25
SYNA 150619P00078000 P 06/19/15 78.0 0.00 0.25
SYNA 150619P00079000 P 06/19/15 79.0 0.00 0.25
SYNA 150619P00080000 P 06/19/15 80.0 0.05 0.15
SYNA 150619P00081000 P 06/19/15 81.0 0.05 0.25
SYNA 150619P00081500 P 06/19/15 81.5 0.05 0.25
SYNA 150619P00082000 P 06/19/15 82.0 0.05 0.25
SYNA 150619P00082500 P 06/19/15 82.5 0.10 0.30
SYNA 150619P00083000 P 06/19/15 83.0 0.10 0.30
SYNA 150619P00083500 P 06/19/15 83.5 0.15 0.30
SYNA 150619P00084000 P 06/19/15 84.0 0.15 0.35
SYNA 150619P00084500 P 06/19/15 84.5 0.15 0.35
SYNA 150619P00085000 P 06/19/15 85.0 0.20 0.35
SYNA 150619P00085500 P 06/19/15 85.5 0.20 0.45
SYNA 150619P00086000 P 06/19/15 86.0 0.25 0.50
SYNA 150619P00086500 P 06/19/15 86.5 0.30 0.55
SYNA 150619P00087000 P 06/19/15 87.0 0.35 0.55
SYNA 150619P00087500 P 06/19/15 87.5 0.40 0.60
SYNA 150619P00088000 P 06/19/15 88.0 0.45 0.70
SYNA 150619P00088500 P 06/19/15 88.5 0.50 0.75
SYNA 150619P00089000 P 06/19/15 89.0 0.55 0.80
SYNA 150619P00089500 P 06/19/15 89.5 0.65 0.85
SYNA 150619P00090000 P 06/19/15 90.0 0.70 0.95
SYNA 150619P00090500 P 06/19/15 90.5 0.80 1.05
SYNA 150619P00091000 P 06/19/15 91.0 0.90 1.15
SYNA 150619P00091500 P 06/19/15 91.5 1.00 1.30
SYNA 150619P00092000 P 06/19/15 92.0 1.15 1.40
SYNA 150619P00092500 P 06/19/15 92.5 1.25 1.55
SYNA 150619P00093000 P 06/19/15 93.0 1.40 1.70
SYNA 150619P00093500 P 06/19/15 93.5 1.55 1.90
SYNA 150619P00094000 P 06/19/15 94.0 1.75 2.05
SYNA 150619P00094500 P 06/19/15 94.5 1.90 2.25
SYNA 150619P00095000 P 06/19/15 95.0 2.10 2.50
SYNA 150619P00095500 P 06/19/15 95.5 2.30 2.65
SYNA 150619P00096000 P 06/19/15 96.0 2.50 2.95
SYNA 150619P00096500 P 06/19/15 96.5 2.75 3.20
SYNA 150619P00097000 P 06/19/15 97.0 3.00 3.40
SYNA 150619P00097500 P 06/19/15 97.5 3.20 3.70
SYNA 150619P00098000 P 06/19/15 98.0 3.50 4.00
SYNA 150619P00099000 P 06/19/15 99.0 4.10 4.60
SYNA 150619P00100000 P 06/19/15 100.0 4.80 5.30
SYNA 150619P00105000 P 06/19/15 105.0 8.50 9.30
SYNA 150619P00110000 P 06/19/15 110.0 12.30 13.90
SYNA 150619P00115000 P 06/19/15 115.0 17.00 18.90
SYNA 150619P00120000 P 06/19/15 120.0 22.30 24.20
SYNA 150626C00070000 C 06/26/15 70.0 25.20 27.90
SYNA 150626C00070500 C 06/26/15 70.5 25.00 27.40
SYNA 150626C00071000 C 06/26/15 71.0 24.20 26.90
SYNA 150626C00071500 C 06/26/15 71.5 23.60 26.60
SYNA 150626C00072000 C 06/26/15 72.0 23.20 25.90
SYNA 150626C00072500 C 06/26/15 72.5 22.70 25.40
SYNA 150626C00073000 C 06/26/15 73.0 22.20 24.90
SYNA 150626C00073500 C 06/26/15 73.5 21.70 24.50
SYNA 150626C00074000 C 06/26/15 74.0 21.60 24.00
SYNA 150626C00074500 C 06/26/15 74.5 20.80 23.50
SYNA 150626C00075000 C 06/26/15 75.0 20.10 23.10
SYNA 150626C00076000 C 06/26/15 76.0 19.20 22.00
SYNA 150626C00076500 C 06/26/15 76.5 18.70 21.70
SYNA 150626C00077000 C 06/26/15 77.0 18.30 21.00
SYNA 150626C00077500 C 06/26/15 77.5 17.70 20.50
SYNA 150626C00078000 C 06/26/15 78.0 17.20 20.00
SYNA 150626C00078500 C 06/26/15 78.5 16.70 19.50
SYNA 150626C00079000 C 06/26/15 79.0 16.30 19.00
SYNA 150626C00079500 C 06/26/15 79.5 15.70 18.50
SYNA 150626C00080000 C 06/26/15 80.0 16.00 17.90
SYNA 150626C00080500 C 06/26/15 80.5 15.50 17.50
SYNA 150626C00081000 C 06/26/15 81.0 15.00 17.00
SYNA 150626C00081500 C 06/26/15 81.5 13.80 16.60
SYNA 150626C00082000 C 06/26/15 82.0 13.60 16.10
SYNA 150626C00082500 C 06/26/15 82.5 12.90 15.70
SYNA 150626C00083000 C 06/26/15 83.0 12.60 15.30
SYNA 150626C00083500 C 06/26/15 83.5 11.90 14.70
SYNA 150626C00084000 C 06/26/15 84.0 11.50 14.20
SYNA 150626C00084500 C 06/26/15 84.5 11.10 13.80
SYNA 150626C00085000 C 06/26/15 85.0 11.20 13.20
SYNA 150626C00085500 C 06/26/15 85.5 11.20 12.10
SYNA 150626C00086000 C 06/26/15 86.0 10.80 11.60
SYNA 150626C00086500 C 06/26/15 86.5 10.40 11.20
SYNA 150626C00087000 C 06/26/15 87.0 9.90 10.70
SYNA 150626C00087500 C 06/26/15 87.5 9.50 10.30
SYNA 150626C00088000 C 06/26/15 88.0 9.10 9.90
SYNA 150626C00088500 C 06/26/15 88.5 8.60 9.40
SYNA 150626C00089000 C 06/26/15 89.0 8.30 9.00
SYNA 150626C00089500 C 06/26/15 89.5 7.90 8.60
SYNA 150626C00090000 C 06/26/15 90.0 7.50 8.20
SYNA 150626C00090500 C 06/26/15 90.5 7.10 7.80
SYNA 150626C00091000 C 06/26/15 91.0 6.70 7.40
SYNA 150626C00091500 C 06/26/15 91.5 6.30 7.00
SYNA 150626C00092000 C 06/26/15 92.0 6.00 6.70
SYNA 150626C00092500 C 06/26/15 92.5 5.60 6.30
SYNA 150626C00093000 C 06/26/15 93.0 5.30 6.00
SYNA 150626C00093500 C 06/26/15 93.5 5.00 5.60
SYNA 150626C00094000 C 06/26/15 94.0 4.70 5.30
SYNA 150626C00095000 C 06/26/15 95.0 4.10 4.70
SYNA 150626C00096000 C 06/26/15 96.0 3.50 4.10
SYNA 150626C00099000 C 06/26/15 99.0 2.25 2.60
SYNA 150626C00100000 C 06/26/15 100.0 1.90 2.20
SYNA 150626C00101000 C 06/26/15 101.0 1.55 1.95
SYNA 150626C00102000 C 06/26/15 102.0 1.25 1.45
SYNA 150626C00103000 C 06/26/15 103.0 1.05 1.40
SYNA 150626C00104000 C 06/26/15 104.0 0.85 1.20
SYNA 150626C00105000 C 06/26/15 105.0 0.70 1.00
SYNA 150626C00110000 C 06/26/15 110.0 0.15 0.40
SYNA 150626P00070000 P 06/26/15 70.0 0.00 0.40
SYNA 150626P00070500 P 06/26/15 70.5 0.00 0.45
SYNA 150626P00071000 P 06/26/15 71.0 0.00 0.50
SYNA 150626P00071500 P 06/26/15 71.5 0.00 0.25
SYNA 150626P00072000 P 06/26/15 72.0 0.00 0.25
SYNA 150626P00072500 P 06/26/15 72.5 0.00 0.25
SYNA 150626P00073000 P 06/26/15 73.0 0.00 0.25
SYNA 150626P00073500 P 06/26/15 73.5 0.00 0.25
SYNA 150626P00074000 P 06/26/15 74.0 0.00 0.25
SYNA 150626P00074500 P 06/26/15 74.5 0.00 0.25
SYNA 150626P00075000 P 06/26/15 75.0 0.00 0.25
SYNA 150626P00076000 P 06/26/15 76.0 0.00 0.25
SYNA 150626P00076500 P 06/26/15 76.5 0.00 0.25
SYNA 150626P00077000 P 06/26/15 77.0 0.00 0.25
SYNA 150626P00077500 P 06/26/15 77.5 0.00 0.25
SYNA 150626P00078000 P 06/26/15 78.0 0.00 0.25
SYNA 150626P00078500 P 06/26/15 78.5 0.00 0.25
SYNA 150626P00079000 P 06/26/15 79.0 0.00 0.25
SYNA 150626P00079500 P 06/26/15 79.5 0.05 0.25
SYNA 150626P00080000 P 06/26/15 80.0 0.05 0.30
SYNA 150626P00080500 P 06/26/15 80.5 0.05 0.30
SYNA 150626P00081000 P 06/26/15 81.0 0.10 0.30
SYNA 150626P00081500 P 06/26/15 81.5 0.15 0.35
SYNA 150626P00082000 P 06/26/15 82.0 0.15 0.35
SYNA 150626P00082500 P 06/26/15 82.5 0.15 0.40
SYNA 150626P00083000 P 06/26/15 83.0 0.20 0.40
SYNA 150626P00083500 P 06/26/15 83.5 0.20 0.45
SYNA 150626P00084000 P 06/26/15 84.0 0.25 0.50
SYNA 150626P00084500 P 06/26/15 84.5 0.25 0.50
SYNA 150626P00085000 P 06/26/15 85.0 0.35 0.55
SYNA 150626P00085500 P 06/26/15 85.5 0.35 0.60
SYNA 150626P00086000 P 06/26/15 86.0 0.40 0.65
SYNA 150626P00086500 P 06/26/15 86.5 0.45 0.70
SYNA 150626P00087000 P 06/26/15 87.0 0.50 0.75
SYNA 150626P00087500 P 06/26/15 87.5 0.55 0.80
SYNA 150626P00088000 P 06/26/15 88.0 0.65 0.90
SYNA 150626P00088500 P 06/26/15 88.5 0.65 0.95
SYNA 150626P00089000 P 06/26/15 89.0 0.75 1.05
SYNA 150626P00089500 P 06/26/15 89.5 0.85 1.15
SYNA 150626P00090000 P 06/26/15 90.0 0.95 1.25
SYNA 150626P00090500 P 06/26/15 90.5 1.05 1.35
SYNA 150626P00091000 P 06/26/15 91.0 1.15 1.50
SYNA 150626P00091500 P 06/26/15 91.5 1.30 1.65
SYNA 150626P00092000 P 06/26/15 92.0 1.40 1.75
SYNA 150626P00092500 P 06/26/15 92.5 1.55 1.95
SYNA 150626P00093000 P 06/26/15 93.0 1.70 2.15
SYNA 150626P00093500 P 06/26/15 93.5 1.90 2.30
SYNA 150626P00094000 P 06/26/15 94.0 2.05 2.45
SYNA 150626P00095000 P 06/26/15 95.0 2.45 2.90
SYNA 150626P00096000 P 06/26/15 96.0 2.90 3.40
SYNA 150626P00099000 P 06/26/15 99.0 4.50 5.00
SYNA 150626P00100000 P 06/26/15 100.0 5.10 5.70
SYNA 150626P00101000 P 06/26/15 101.0 5.90 6.40
SYNA 150626P00102000 P 06/26/15 102.0 6.50 7.10
SYNA 150626P00103000 P 06/26/15 103.0 7.10 7.90
SYNA 150626P00104000 P 06/26/15 104.0 7.90 8.70
SYNA 150626P00105000 P 06/26/15 105.0 8.70 9.50
SYNA 150626P00110000 P 06/26/15 110.0 12.50 14.10
SYNA 150702C00081000 C 07/02/15 81.0 14.40 17.10
SYNA 150702C00081500 C 07/02/15 81.5 14.00 16.90
SYNA 150702C00082000 C 07/02/15 82.0 13.50 16.40
SYNA 150702C00082500 C 07/02/15 82.5 13.00 15.80
SYNA 150702C00083000 C 07/02/15 83.0 12.50 15.30
SYNA 150702C00083500 C 07/02/15 83.5 12.10 14.80
SYNA 150702C00084000 C 07/02/15 84.0 12.00 14.20
SYNA 150702C00084500 C 07/02/15 84.5 12.00 13.10
SYNA 150702C00085000 C 07/02/15 85.0 11.70 12.70
SYNA 150702C00085500 C 07/02/15 85.5 11.20 12.20
SYNA 150702C00086000 C 07/02/15 86.0 10.90 11.80
SYNA 150702C00086500 C 07/02/15 86.5 10.50 11.30
SYNA 150702C00087000 C 07/02/15 87.0 10.10 10.90
SYNA 150702C00087500 C 07/02/15 87.5 9.70 10.50
SYNA 150702C00088000 C 07/02/15 88.0 9.30 10.00
SYNA 150702C00088500 C 07/02/15 88.5 8.70 9.60
SYNA 150702C00089000 C 07/02/15 89.0 8.40 9.20
SYNA 150702C00089500 C 07/02/15 89.5 8.00 8.80
SYNA 150702C00090000 C 07/02/15 90.0 7.60 8.40
SYNA 150702C00090500 C 07/02/15 90.5 7.20 8.00
SYNA 150702C00091000 C 07/02/15 91.0 6.90 7.60
SYNA 150702C00091500 C 07/02/15 91.5 6.50 7.30
SYNA 150702C00092000 C 07/02/15 92.0 6.20 6.90
SYNA 150702C00092500 C 07/02/15 92.5 5.80 6.60
SYNA 150702C00093000 C 07/02/15 93.0 5.50 6.20
SYNA 150702C00093500 C 07/02/15 93.5 5.20 5.90
SYNA 150702C00094000 C 07/02/15 94.0 4.80 5.60
SYNA 150702C00094500 C 07/02/15 94.5 4.50 5.20
SYNA 150702C00095000 C 07/02/15 95.0 4.30 4.90
SYNA 150702C00095500 C 07/02/15 95.5 4.10 4.60
SYNA 150702C00096000 C 07/02/15 96.0 3.80 4.40
SYNA 150702C00096500 C 07/02/15 96.5 3.60 4.10
SYNA 150702C00097000 C 07/02/15 97.0 3.30 3.80
SYNA 150702C00097500 C 07/02/15 97.5 3.10 3.60
SYNA 150702C00098000 C 07/02/15 98.0 2.90 3.40
SYNA 150702C00098500 C 07/02/15 98.5 2.70 3.20
SYNA 150702C00099000 C 07/02/15 99.0 2.45 2.90
SYNA 150702C00099500 C 07/02/15 99.5 2.25 2.75
SYNA 150702C00100000 C 07/02/15 100.0 2.15 2.55
SYNA 150702C00101000 C 07/02/15 101.0 1.80 2.20
SYNA 150702C00102000 C 07/02/15 102.0 1.50 1.80
SYNA 150702C00103000 C 07/02/15 103.0 1.25 1.60
SYNA 150702C00104000 C 07/02/15 104.0 1.05 1.40
SYNA 150702C00105000 C 07/02/15 105.0 0.90 1.15
SYNA 150702P00081000 P 07/02/15 81.0 0.15 0.40
SYNA 150702P00081500 P 07/02/15 81.5 0.20 0.45
SYNA 150702P00082000 P 07/02/15 82.0 0.20 0.45
SYNA 150702P00082500 P 07/02/15 82.5 0.25 0.50
SYNA 150702P00083000 P 07/02/15 83.0 0.30 0.50
SYNA 150702P00083500 P 07/02/15 83.5 0.35 0.55
SYNA 150702P00084000 P 07/02/15 84.0 0.35 0.60
SYNA 150702P00084500 P 07/02/15 84.5 0.40 0.65
SYNA 150702P00085000 P 07/02/15 85.0 0.45 0.70
SYNA 150702P00085500 P 07/02/15 85.5 0.50 0.75
SYNA 150702P00086000 P 07/02/15 86.0 0.55 0.80
SYNA 150702P00086500 P 07/02/15 86.5 0.60 0.85
SYNA 150702P00087000 P 07/02/15 87.0 0.65 0.90
SYNA 150702P00087500 P 07/02/15 87.5 0.70 0.95
SYNA 150702P00088000 P 07/02/15 88.0 0.75 1.05
SYNA 150702P00088500 P 07/02/15 88.5 0.85 1.15
SYNA 150702P00089000 P 07/02/15 89.0 0.90 1.20
SYNA 150702P00089500 P 07/02/15 89.5 1.00 1.35
SYNA 150702P00090000 P 07/02/15 90.0 1.10 1.45
SYNA 150702P00090500 P 07/02/15 90.5 1.25 1.60
SYNA 150702P00091000 P 07/02/15 91.0 1.35 1.70
SYNA 150702P00091500 P 07/02/15 91.5 1.55 1.85
SYNA 150702P00092000 P 07/02/15 92.0 1.70 2.00
SYNA 150702P00092500 P 07/02/15 92.5 1.80 2.20
SYNA 150702P00093000 P 07/02/15 93.0 1.95 2.30
SYNA 150702P00093500 P 07/02/15 93.5 2.10 2.55
SYNA 150702P00094000 P 07/02/15 94.0 2.30 2.70
SYNA 150702P00094500 P 07/02/15 94.5 2.50 2.85
SYNA 150702P00095000 P 07/02/15 95.0 2.70 3.10
SYNA 150702P00095500 P 07/02/15 95.5 2.95 3.40
SYNA 150702P00096000 P 07/02/15 96.0 3.10 3.70
SYNA 150702P00096500 P 07/02/15 96.5 3.30 3.90
SYNA 150702P00097000 P 07/02/15 97.0 3.60 4.10
SYNA 150702P00097500 P 07/02/15 97.5 3.90 4.40
SYNA 150702P00098000 P 07/02/15 98.0 4.10 4.80
SYNA 150702P00098500 P 07/02/15 98.5 4.40 4.90
SYNA 150702P00099000 P 07/02/15 99.0 4.70 5.30
SYNA 150702P00099500 P 07/02/15 99.5 5.00 5.60
SYNA 150702P00100000 P 07/02/15 100.0 5.30 6.00
SYNA 150702P00101000 P 07/02/15 101.0 5.90 6.70
SYNA 150702P00102000 P 07/02/15 102.0 6.60 7.30
SYNA 150702P00103000 P 07/02/15 103.0 7.40 8.00
SYNA 150702P00104000 P 07/02/15 104.0 8.10 8.90
SYNA 150702P00105000 P 07/02/15 105.0 8.90 9.60
SYNA 150717C00045000 C 07/17/15 45.0 50.10 53.80
SYNA 150717C00050000 C 07/17/15 50.0 45.10 48.90
SYNA 150717C00055000 C 07/17/15 55.0 40.10 43.60
SYNA 150717C00060000 C 07/17/15 60.0 35.10 38.50
SYNA 150717C00065000 C 07/17/15 65.0 30.20 33.30
SYNA 150717C00070000 C 07/17/15 70.0 25.30 28.30
SYNA 150717C00075000 C 07/17/15 75.0 20.30 23.40
SYNA 150717C00080000 C 07/17/15 80.0 15.80 18.30
SYNA 150717C00085000 C 07/17/15 85.0 12.20 13.00
SYNA 150717C00090000 C 07/17/15 90.0 8.30 8.80
SYNA 150717C00095000 C 07/17/15 95.0 5.10 5.60
SYNA 150717C00100000 C 07/17/15 100.0 2.80 3.10
SYNA 150717C00105000 C 07/17/15 105.0 1.35 1.65
SYNA 150717C00110000 C 07/17/15 110.0 0.60 0.85
SYNA 150717C00115000 C 07/17/15 115.0 0.10 0.45
SYNA 150717C00120000 C 07/17/15 120.0 0.00 0.30
SYNA 150717C00125000 C 07/17/15 125.0 0.00 0.25
SYNA 150717C00130000 C 07/17/15 130.0 0.00 0.25
SYNA 150717C00135000 C 07/17/15 135.0 0.00 0.15
SYNA 150717P00045000 P 07/17/15 45.0 0.00 0.15
SYNA 150717P00050000 P 07/17/15 50.0 0.00 0.20
SYNA 150717P00055000 P 07/17/15 55.0 0.00 0.20
SYNA 150717P00060000 P 07/17/15 60.0 0.00 0.20
SYNA 150717P00065000 P 07/17/15 65.0 0.00 0.45
SYNA 150717P00070000 P 07/17/15 70.0 0.00 0.25
SYNA 150717P00075000 P 07/17/15 75.0 0.10 0.30
SYNA 150717P00080000 P 07/17/15 80.0 0.30 0.55
SYNA 150717P00085000 P 07/17/15 85.0 0.85 1.00
SYNA 150717P00090000 P 07/17/15 90.0 1.90 2.00
SYNA 150717P00095000 P 07/17/15 95.0 3.60 3.80
SYNA 150717P00100000 P 07/17/15 100.0 6.00 6.50
SYNA 150717P00105000 P 07/17/15 105.0 9.40 10.10
SYNA 150717P00110000 P 07/17/15 110.0 13.50 14.30
SYNA 150717P00115000 P 07/17/15 115.0 17.60 19.10
SYNA 150717P00120000 P 07/17/15 120.0 22.30 23.90
SYNA 150717P00125000 P 07/17/15 125.0 27.30 29.60
SYNA 150717P00130000 P 07/17/15 130.0 32.10 35.30
SYNA 150717P00135000 P 07/17/15 135.0 36.90 39.40
SYNA 150918C00030000 C 09/18/15 30.0 64.80 68.80
SYNA 150918C00035000 C 09/18/15 35.0 59.70 63.90
SYNA 150918C00040000 C 09/18/15 40.0 55.00 58.80
SYNA 150918C00045000 C 09/18/15 45.0 49.80 53.80
SYNA 150918C00050000 C 09/18/15 50.0 45.10 49.00
SYNA 150918C00055000 C 09/18/15 55.0 40.30 43.70
SYNA 150918C00060000 C 09/18/15 60.0 35.40 39.00
SYNA 150918C00065000 C 09/18/15 65.0 30.50 33.40
SYNA 150918C00070000 C 09/18/15 70.0 26.70 28.60
SYNA 150918C00075000 C 09/18/15 75.0 22.40 23.40
SYNA 150918C00080000 C 09/18/15 80.0 18.20 19.10
SYNA 150918C00085000 C 09/18/15 85.0 14.40 15.20
SYNA 150918C00090000 C 09/18/15 90.0 11.00 11.80
SYNA 150918C00095000 C 09/18/15 95.0 8.20 8.80
SYNA 150918C00100000 C 09/18/15 100.0 5.90 6.50
SYNA 150918C00105000 C 09/18/15 105.0 4.10 4.60
SYNA 150918C00110000 C 09/18/15 110.0 2.75 3.20
SYNA 150918C00115000 C 09/18/15 115.0 1.70 2.05
SYNA 150918C00120000 C 09/18/15 120.0 1.00 1.45
SYNA 150918C00125000 C 09/18/15 125.0 0.25 1.20
SYNA 150918C00130000 C 09/18/15 130.0 0.25 0.60
SYNA 150918P00030000 P 09/18/15 30.0 0.00 0.15
SYNA 150918P00035000 P 09/18/15 35.0 0.00 0.15
SYNA 150918P00040000 P 09/18/15 40.0 0.00 0.15
SYNA 150918P00045000 P 09/18/15 45.0 0.00 0.30
SYNA 150918P00050000 P 09/18/15 50.0 0.00 0.60
SYNA 150918P00055000 P 09/18/15 55.0 0.00 0.50
SYNA 150918P00060000 P 09/18/15 60.0 0.15 0.40
SYNA 150918P00065000 P 09/18/15 65.0 0.25 0.60
SYNA 150918P00070000 P 09/18/15 70.0 0.55 0.80
SYNA 150918P00075000 P 09/18/15 75.0 0.95 1.30
SYNA 150918P00080000 P 09/18/15 80.0 1.60 2.10
SYNA 150918P00085000 P 09/18/15 85.0 2.65 3.20
SYNA 150918P00090000 P 09/18/15 90.0 4.20 4.70
SYNA 150918P00095000 P 09/18/15 95.0 6.30 6.80
SYNA 150918P00100000 P 09/18/15 100.0 8.90 9.50
SYNA 150918P00105000 P 09/18/15 105.0 11.70 14.30
SYNA 150918P00110000 P 09/18/15 110.0 15.20 17.90
SYNA 150918P00115000 P 09/18/15 115.0 19.00 21.90
SYNA 150918P00120000 P 09/18/15 120.0 24.00 24.80
SYNA 150918P00125000 P 09/18/15 125.0 28.40 29.40
SYNA 150918P00130000 P 09/18/15 130.0 32.30 34.20
SYNA 151218C00045000 C 12/18/15 45.0 50.40 53.60
SYNA 151218C00050000 C 12/18/15 50.0 45.50 48.60
SYNA 151218C00055000 C 12/18/15 55.0 40.70 43.60
SYNA 151218C00060000 C 12/18/15 60.0 36.10 38.60
SYNA 151218C00065000 C 12/18/15 65.0 31.60 34.40
SYNA 151218C00070000 C 12/18/15 70.0 27.30 30.10
SYNA 151218C00075000 C 12/18/15 75.0 24.10 25.20
SYNA 151218C00080000 C 12/18/15 80.0 19.10 22.20
SYNA 151218C00085000 C 12/18/15 85.0 16.50 18.40
SYNA 151218C00090000 C 12/18/15 90.0 13.80 14.70
SYNA 151218C00095000 C 12/18/15 95.0 11.10 12.00
SYNA 151218C00100000 C 12/18/15 100.0 8.90 9.60
SYNA 151218C00105000 C 12/18/15 105.0 7.00 7.70
SYNA 151218C00110000 C 12/18/15 110.0 4.90 6.00
SYNA 151218C00115000 C 12/18/15 115.0 4.00 4.60
SYNA 151218C00120000 C 12/18/15 120.0 2.30 3.60
SYNA 151218C00125000 C 12/18/15 125.0 1.55 2.70
SYNA 151218C00130000 C 12/18/15 130.0 1.25 2.15
SYNA 151218C00135000 C 12/18/15 135.0 1.00 1.55
SYNA 151218C00140000 C 12/18/15 140.0 0.65 1.20
SYNA 151218P00045000 P 12/18/15 45.0 0.00 0.50
SYNA 151218P00050000 P 12/18/15 50.0 0.10 0.50
SYNA 151218P00055000 P 12/18/15 55.0 0.35 0.70
SYNA 151218P00060000 P 12/18/15 60.0 0.70 1.05
SYNA 151218P00065000 P 12/18/15 65.0 1.10 1.55
SYNA 151218P00070000 P 12/18/15 70.0 1.75 2.20
SYNA 151218P00075000 P 12/18/15 75.0 2.55 3.10
SYNA 151218P00080000 P 12/18/15 80.0 3.60 4.30
SYNA 151218P00085000 P 12/18/15 85.0 5.10 5.60
SYNA 151218P00090000 P 12/18/15 90.0 6.90 7.50
SYNA 151218P00095000 P 12/18/15 95.0 9.00 9.80
SYNA 151218P00100000 P 12/18/15 100.0 11.60 12.50
SYNA 151218P00105000 P 12/18/15 105.0 14.70 15.60
SYNA 151218P00110000 P 12/18/15 110.0 17.80 19.60
SYNA 151218P00115000 P 12/18/15 115.0 21.10 24.10
SYNA 151218P00120000 P 12/18/15 120.0 25.00 26.80
SYNA 151218P00125000 P 12/18/15 125.0 29.10 32.20
SYNA 151218P00130000 P 12/18/15 130.0 33.70 35.50
SYNA 151218P00135000 P 12/18/15 135.0 38.80 39.90
SYNA 151218P00140000 P 12/18/15 140.0 42.60 44.80
SYNA 160115C00025000 C 01/15/16 25.0 69.70 73.80
SYNA 160115C00028000 C 01/15/16 28.0 66.80 71.00
SYNA 160115C00030000 C 01/15/16 30.0 64.80 68.80
SYNA 160115C00033000 C 01/15/16 33.0 61.80 66.00
SYNA 160115C00035000 C 01/15/16 35.0 59.80 63.90
SYNA 160115C00038000 C 01/15/16 38.0 56.80 60.60
SYNA 160115C00040000 C 01/15/16 40.0 54.90 57.20
SYNA 160115C00042000 C 01/15/16 42.0 53.00 57.20
SYNA 160115C00045000 C 01/15/16 45.0 50.00 53.60
SYNA 160115C00047000 C 01/15/16 47.0 48.10 51.80
SYNA 160115C00050000 C 01/15/16 50.0 45.40 48.60
SYNA 160115C00055000 C 01/15/16 55.0 40.40 43.60
SYNA 160115C00060000 C 01/15/16 60.0 36.40 38.60
SYNA 160115C00065000 C 01/15/16 65.0 31.80 34.30
SYNA 160115C00070000 C 01/15/16 70.0 28.60 29.60
SYNA 160115C00075000 C 01/15/16 75.0 24.60 25.50
SYNA 160115C00080000 C 01/15/16 80.0 20.80 21.80
SYNA 160115C00085000 C 01/15/16 85.0 17.30 18.30
SYNA 160115C00090000 C 01/15/16 90.0 14.30 15.30
SYNA 160115C00095000 C 01/15/16 95.0 11.70 12.60
SYNA 160115C00100000 C 01/15/16 100.0 9.40 10.10
SYNA 160115C00105000 C 01/15/16 105.0 7.50 8.20
SYNA 160115C00110000 C 01/15/16 110.0 5.80 6.60
SYNA 160115C00115000 C 01/15/16 115.0 4.10 5.20
SYNA 160115C00120000 C 01/15/16 120.0 3.30 4.10
SYNA 160115C00125000 C 01/15/16 125.0 2.45 3.10
SYNA 160115C00130000 C 01/15/16 130.0 1.10 2.40
SYNA 160115C00135000 C 01/15/16 135.0 1.20 1.80
SYNA 160115C00140000 C 01/15/16 140.0 0.80 1.30
SYNA 160115P00025000 P 01/15/16 25.0 0.00 0.15
SYNA 160115P00028000 P 01/15/16 28.0 0.00 0.25
SYNA 160115P00030000 P 01/15/16 30.0 0.00 0.35
SYNA 160115P00033000 P 01/15/16 33.0 0.00 0.50
SYNA 160115P00035000 P 01/15/16 35.0 0.00 0.60
SYNA 160115P00038000 P 01/15/16 38.0 0.00 0.50
SYNA 160115P00040000 P 01/15/16 40.0 0.00 0.50
SYNA 160115P00042000 P 01/15/16 42.0 0.00 1.10
SYNA 160115P00045000 P 01/15/16 45.0 0.05 0.50
SYNA 160115P00047000 P 01/15/16 47.0 0.05 0.50
SYNA 160115P00050000 P 01/15/16 50.0 0.20 0.65
SYNA 160115P00055000 P 01/15/16 55.0 0.45 0.90
SYNA 160115P00060000 P 01/15/16 60.0 0.65 1.25
SYNA 160115P00065000 P 01/15/16 65.0 1.30 1.75
SYNA 160115P00070000 P 01/15/16 70.0 1.90 2.45
SYNA 160115P00075000 P 01/15/16 75.0 2.85 3.40
SYNA 160115P00080000 P 01/15/16 80.0 3.90 4.60
SYNA 160115P00085000 P 01/15/16 85.0 5.50 6.00
SYNA 160115P00090000 P 01/15/16 90.0 7.30 8.00
SYNA 160115P00095000 P 01/15/16 95.0 9.50 10.30
SYNA 160115P00100000 P 01/15/16 100.0 12.00 13.00
SYNA 160115P00105000 P 01/15/16 105.0 15.20 16.00
SYNA 160115P00110000 P 01/15/16 110.0 18.20 20.80
SYNA 160115P00115000 P 01/15/16 115.0 21.90 24.50
SYNA 160115P00120000 P 01/15/16 120.0 26.10 27.00
SYNA 160115P00125000 P 01/15/16 125.0 29.70 32.50
SYNA 160115P00130000 P 01/15/16 130.0 34.50 35.50
SYNA 160115P00135000 P 01/15/16 135.0 38.30 40.10
SYNA 160115P00140000 P 01/15/16 140.0 43.60 44.90
SYNA 170120C00035000 C 01/20/17 35.0 60.80 65.30
SYNA 170120C00040000 C 01/20/17 40.0 56.80 60.60
SYNA 170120C00045000 C 01/20/17 45.0 52.30 55.70
SYNA 170120C00050000 C 01/20/17 50.0 48.00 51.40
SYNA 170120C00055000 C 01/20/17 55.0 43.80 48.00
SYNA 170120C00060000 C 01/20/17 60.0 39.30 43.00
SYNA 170120C00065000 C 01/20/17 65.0 35.70 39.80
SYNA 170120C00070000 C 01/20/17 70.0 34.00 35.50
SYNA 170120C00075000 C 01/20/17 75.0 29.00 32.30
SYNA 170120C00080000 C 01/20/17 80.0 27.60 29.40
SYNA 170120C00085000 C 01/20/17 85.0 24.80 26.50
SYNA 170120C00090000 C 01/20/17 90.0 20.20 23.80
SYNA 170120C00095000 C 01/20/17 95.0 19.80 21.60
SYNA 170120C00100000 C 01/20/17 100.0 17.60 19.50
SYNA 170120C00105000 C 01/20/17 105.0 15.60 17.00
SYNA 170120C00110000 C 01/20/17 110.0 12.20 15.20
SYNA 170120C00115000 C 01/20/17 115.0 12.20 13.60
SYNA 170120C00120000 C 01/20/17 120.0 10.70 12.20
SYNA 170120C00125000 C 01/20/17 125.0 9.40 11.00
SYNA 170120C00130000 C 01/20/17 130.0 6.50 9.40
SYNA 170120C00135000 C 01/20/17 135.0 7.20 8.40
SYNA 170120C00140000 C 01/20/17 140.0 6.20 7.60
SYNA 170120P00035000 P 01/20/17 35.0 0.20 1.20
SYNA 170120P00040000 P 01/20/17 40.0 0.65 1.60
SYNA 170120P00045000 P 01/20/17 45.0 1.20 2.15
SYNA 170120P00050000 P 01/20/17 50.0 1.90 4.20
SYNA 170120P00055000 P 01/20/17 55.0 2.75 3.80
SYNA 170120P00060000 P 01/20/17 60.0 3.80 4.80
SYNA 170120P00065000 P 01/20/17 65.0 5.00 6.10
SYNA 170120P00070000 P 01/20/17 70.0 6.10 7.60
SYNA 170120P00075000 P 01/20/17 75.0 8.10 9.30
SYNA 170120P00080000 P 01/20/17 80.0 9.40 12.20
SYNA 170120P00085000 P 01/20/17 85.0 11.80 13.40
SYNA 170120P00090000 P 01/20/17 90.0 14.50 15.80
SYNA 170120P00095000 P 01/20/17 95.0 16.80 18.40
SYNA 170120P00100000 P 01/20/17 100.0 19.40 21.20
SYNA 170120P00105000 P 01/20/17 105.0 21.90 24.90
SYNA 170120P00110000 P 01/20/17 110.0 25.10 28.30
SYNA 170120P00115000 P 01/20/17 115.0 28.50 32.40
SYNA 170120P00120000 P 01/20/17 120.0 32.30 34.20
SYNA 170120P00125000 P 01/20/17 125.0 35.70 39.30
SYNA 170120P00130000 P 01/20/17 130.0 39.90 41.60
SYNA 170120P00135000 P 01/20/17 135.0 43.80 45.50
SYNA 170120P00140000 P 01/20/17 140.0 47.90 49.60

OPRA data is delayed 15 minutes.