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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-17)Premium Content

Synaptics Incorporated (SYNA)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 160729C00030000 C 07/29/16 30.0 21.70 26.00
SYNA 160729C00035000 C 07/29/16 35.0 16.50 20.90
SYNA 160729C00040000 C 07/29/16 40.0 11.60 16.10
SYNA 160729C00041000 C 07/29/16 41.0 10.80 15.10
SYNA 160729C00042000 C 07/29/16 42.0 9.60 13.90
SYNA 160729C00043000 C 07/29/16 43.0 8.70 13.20
SYNA 160729C00044000 C 07/29/16 44.0 7.90 11.00
SYNA 160729C00045000 C 07/29/16 45.0 6.90 10.60
SYNA 160729C00045500 C 07/29/16 45.5 7.30 9.60
SYNA 160729C00046000 C 07/29/16 46.0 6.00 9.10
SYNA 160729C00046500 C 07/29/16 46.5 5.50 8.60
SYNA 160729C00047000 C 07/29/16 47.0 5.00 8.20
SYNA 160729C00047500 C 07/29/16 47.5 4.60 7.70
SYNA 160729C00048000 C 07/29/16 48.0 4.10 7.30
SYNA 160729C00048500 C 07/29/16 48.5 3.70 6.80
SYNA 160729C00049000 C 07/29/16 49.0 3.40 6.40
SYNA 160729C00049500 C 07/29/16 49.5 3.70 6.20
SYNA 160729C00050000 C 07/29/16 50.0 3.80 5.60
SYNA 160729C00050500 C 07/29/16 50.5 3.20 4.90
SYNA 160729C00051000 C 07/29/16 51.0 3.50 4.50
SYNA 160729C00051500 C 07/29/16 51.5 3.20 4.20
SYNA 160729C00052000 C 07/29/16 52.0 3.10 3.90
SYNA 160729C00052500 C 07/29/16 52.5 2.50 3.50
SYNA 160729C00053000 C 07/29/16 53.0 2.15 3.20
SYNA 160729C00053500 C 07/29/16 53.5 1.55 2.95
SYNA 160729C00054000 C 07/29/16 54.0 1.45 2.65
SYNA 160729C00054500 C 07/29/16 54.5 1.30 2.50
SYNA 160729C00055000 C 07/29/16 55.0 1.50 1.90
SYNA 160729C00055500 C 07/29/16 55.5 0.90 2.05
SYNA 160729C00056000 C 07/29/16 56.0 0.95 1.90
SYNA 160729C00056500 C 07/29/16 56.5 0.80 1.75
SYNA 160729C00057000 C 07/29/16 57.0 1.10 1.55
SYNA 160729C00057500 C 07/29/16 57.5 0.75 2.50
SYNA 160729C00058000 C 07/29/16 58.0 0.50 1.30
SYNA 160729C00058500 C 07/29/16 58.5 0.45 1.95
SYNA 160729C00059000 C 07/29/16 59.0 0.40 1.50
SYNA 160729C00059500 C 07/29/16 59.5 0.00 1.30
SYNA 160729C00060000 C 07/29/16 60.0 0.00 0.80
SYNA 160729C00060500 C 07/29/16 60.5 0.15 1.70
SYNA 160729C00061000 C 07/29/16 61.0 0.10 1.20
SYNA 160729C00061500 C 07/29/16 61.5 0.05 0.80
SYNA 160729C00062000 C 07/29/16 62.0 0.15 0.55
SYNA 160729C00062500 C 07/29/16 62.5 0.15 0.60
SYNA 160729C00063000 C 07/29/16 63.0 0.00 0.70
SYNA 160729C00063500 C 07/29/16 63.5 0.00 2.00
SYNA 160729C00064000 C 07/29/16 64.0 0.00 1.50
SYNA 160729C00064500 C 07/29/16 64.5 0.00 2.00
SYNA 160729C00065000 C 07/29/16 65.0 0.00 1.80
SYNA 160729C00065500 C 07/29/16 65.5 0.00 1.40
SYNA 160729C00066000 C 07/29/16 66.0 0.00 2.05
SYNA 160729C00066500 C 07/29/16 66.5 0.00 1.15
SYNA 160729C00067000 C 07/29/16 67.0 0.00 1.25
SYNA 160729C00067500 C 07/29/16 67.5 0.00 1.35
SYNA 160729C00068000 C 07/29/16 68.0 0.00 1.25
SYNA 160729C00068500 C 07/29/16 68.5 0.00 1.20
SYNA 160729C00069000 C 07/29/16 69.0 0.00 1.25
SYNA 160729C00069500 C 07/29/16 69.5 0.00 1.20
SYNA 160729C00070000 C 07/29/16 70.0 0.00 1.35
SYNA 160729C00070500 C 07/29/16 70.5 0.00 1.35
SYNA 160729C00071000 C 07/29/16 71.0 0.00 1.20
SYNA 160729C00072000 C 07/29/16 72.0 0.00 1.15
SYNA 160729C00073000 C 07/29/16 73.0 0.00 0.50
SYNA 160729C00074000 C 07/29/16 74.0 0.00 1.35
SYNA 160729C00075000 C 07/29/16 75.0 0.00 0.55
SYNA 160729C00080000 C 07/29/16 80.0 0.00 0.05
SYNA 160729C00085000 C 07/29/16 85.0 0.00 2.15
SYNA 160729C00090000 C 07/29/16 90.0 0.00 2.15
SYNA 160729P00030000 P 07/29/16 30.0 0.00 0.50
SYNA 160729P00035000 P 07/29/16 35.0 0.00 0.55
SYNA 160729P00040000 P 07/29/16 40.0 0.00 0.05
SYNA 160729P00041000 P 07/29/16 41.0 0.00 0.95
SYNA 160729P00042000 P 07/29/16 42.0 0.00 1.25
SYNA 160729P00043000 P 07/29/16 43.0 0.05 0.80
SYNA 160729P00044000 P 07/29/16 44.0 0.00 1.25
SYNA 160729P00045000 P 07/29/16 45.0 0.05 0.55
SYNA 160729P00045500 P 07/29/16 45.5 0.00 1.45
SYNA 160729P00046000 P 07/29/16 46.0 0.00 0.70
SYNA 160729P00046500 P 07/29/16 46.5 0.00 1.45
SYNA 160729P00047000 P 07/29/16 47.0 0.05 1.50
SYNA 160729P00047500 P 07/29/16 47.5 0.25 0.80
SYNA 160729P00048000 P 07/29/16 48.0 0.15 0.95
SYNA 160729P00048500 P 07/29/16 48.5 0.20 1.50
SYNA 160729P00049000 P 07/29/16 49.0 0.20 1.05
SYNA 160729P00049500 P 07/29/16 49.5 0.35 2.45
SYNA 160729P00050000 P 07/29/16 50.0 0.75 1.35
SYNA 160729P00050500 P 07/29/16 50.5 0.60 1.55
SYNA 160729P00051000 P 07/29/16 51.0 0.75 1.60
SYNA 160729P00051500 P 07/29/16 51.5 0.85 1.80
SYNA 160729P00052000 P 07/29/16 52.0 1.00 1.90
SYNA 160729P00052500 P 07/29/16 52.5 1.20 2.15
SYNA 160729P00053000 P 07/29/16 53.0 1.15 2.40
SYNA 160729P00053500 P 07/29/16 53.5 1.50 2.60
SYNA 160729P00054000 P 07/29/16 54.0 1.55 2.85
SYNA 160729P00054500 P 07/29/16 54.5 2.20 3.10
SYNA 160729P00055000 P 07/29/16 55.0 2.05 3.40
SYNA 160729P00055500 P 07/29/16 55.5 2.45 4.10
SYNA 160729P00056000 P 07/29/16 56.0 3.10 4.10
SYNA 160729P00056500 P 07/29/16 56.5 3.50 4.60
SYNA 160729P00057000 P 07/29/16 57.0 3.90 4.80
SYNA 160729P00057500 P 07/29/16 57.5 3.80 5.70
SYNA 160729P00058000 P 07/29/16 58.0 3.00 6.60
SYNA 160729P00058500 P 07/29/16 58.5 3.60 6.60
SYNA 160729P00059000 P 07/29/16 59.0 4.00 7.00
SYNA 160729P00059500 P 07/29/16 59.5 4.40 8.00
SYNA 160729P00060000 P 07/29/16 60.0 4.90 8.40
SYNA 160729P00060500 P 07/29/16 60.5 5.30 8.30
SYNA 160729P00061000 P 07/29/16 61.0 5.80 9.40
SYNA 160729P00061500 P 07/29/16 61.5 6.30 9.60
SYNA 160729P00062000 P 07/29/16 62.0 6.70 10.40
SYNA 160729P00062500 P 07/29/16 62.5 7.20 10.50
SYNA 160729P00063000 P 07/29/16 63.0 7.70 10.90
SYNA 160729P00063500 P 07/29/16 63.5 8.10 11.40
SYNA 160729P00064000 P 07/29/16 64.0 8.60 11.90
SYNA 160729P00064500 P 07/29/16 64.5 9.10 12.30
SYNA 160729P00065000 P 07/29/16 65.0 9.10 13.60
SYNA 160729P00065500 P 07/29/16 65.5 9.80 14.10
SYNA 160729P00066000 P 07/29/16 66.0 10.30 14.60
SYNA 160729P00066500 P 07/29/16 66.5 10.60 15.00
SYNA 160729P00067000 P 07/29/16 67.0 11.00 15.50
SYNA 160729P00067500 P 07/29/16 67.5 11.50 16.00
SYNA 160729P00068000 P 07/29/16 68.0 12.20 16.50
SYNA 160729P00068500 P 07/29/16 68.5 12.50 17.00
SYNA 160729P00069000 P 07/29/16 69.0 13.40 17.60
SYNA 160729P00069500 P 07/29/16 69.5 13.80 18.00
SYNA 160729P00070000 P 07/29/16 70.0 14.40 18.60
SYNA 160729P00070500 P 07/29/16 70.5 14.70 19.00
SYNA 160729P00071000 P 07/29/16 71.0 15.40 19.50
SYNA 160729P00072000 P 07/29/16 72.0 16.50 20.60
SYNA 160729P00073000 P 07/29/16 73.0 17.50 21.60
SYNA 160729P00074000 P 07/29/16 74.0 18.00 22.50
SYNA 160729P00075000 P 07/29/16 75.0 19.40 23.50
SYNA 160729P00080000 P 07/29/16 80.0 24.10 28.50
SYNA 160729P00085000 P 07/29/16 85.0 29.50 33.60
SYNA 160729P00090000 P 07/29/16 90.0 34.60 38.50
SYNA 160805C00030000 C 08/05/16 30.0 21.80 26.10
SYNA 160805C00035000 C 08/05/16 35.0 16.70 21.20
SYNA 160805C00040000 C 08/05/16 40.0 11.60 15.20
SYNA 160805C00042000 C 08/05/16 42.0 9.80 13.00
SYNA 160805C00043000 C 08/05/16 43.0 8.70 12.70
SYNA 160805C00044000 C 08/05/16 44.0 8.10 11.10
SYNA 160805C00045000 C 08/05/16 45.0 7.20 10.20
SYNA 160805C00045500 C 08/05/16 45.5 6.70 9.80
SYNA 160805C00046000 C 08/05/16 46.0 6.40 9.30
SYNA 160805C00046500 C 08/05/16 46.5 5.90 8.90
SYNA 160805C00047000 C 08/05/16 47.0 5.60 8.40
SYNA 160805C00047500 C 08/05/16 47.5 5.70 8.60
SYNA 160805C00048000 C 08/05/16 48.0 4.70 7.60
SYNA 160805C00048500 C 08/05/16 48.5 4.30 7.20
SYNA 160805C00049000 C 08/05/16 49.0 3.90 6.80
SYNA 160805C00049500 C 08/05/16 49.5 3.40 6.40
SYNA 160805C00050000 C 08/05/16 50.0 4.10 5.80
SYNA 160805C00050500 C 08/05/16 50.5 3.50 5.60
SYNA 160805C00051000 C 08/05/16 51.0 3.20 4.70
SYNA 160805C00051500 C 08/05/16 51.5 2.85 4.40
SYNA 160805C00052000 C 08/05/16 52.0 2.95 4.00
SYNA 160805C00052500 C 08/05/16 52.5 2.65 3.60
SYNA 160805C00053000 C 08/05/16 53.0 2.10 3.30
SYNA 160805C00053500 C 08/05/16 53.5 1.95 3.20
SYNA 160805C00054000 C 08/05/16 54.0 1.90 2.75
SYNA 160805C00054500 C 08/05/16 54.5 1.75 2.65
SYNA 160805C00055000 C 08/05/16 55.0 1.55 2.45
SYNA 160805C00055500 C 08/05/16 55.5 1.35 2.20
SYNA 160805C00056000 C 08/05/16 56.0 1.15 2.10
SYNA 160805C00056500 C 08/05/16 56.5 1.10 1.90
SYNA 160805C00057000 C 08/05/16 57.0 0.95 1.75
SYNA 160805C00057500 C 08/05/16 57.5 0.85 1.60
SYNA 160805C00058000 C 08/05/16 58.0 0.70 1.45
SYNA 160805C00058500 C 08/05/16 58.5 0.55 1.35
SYNA 160805C00059000 C 08/05/16 59.0 0.45 1.25
SYNA 160805C00059500 C 08/05/16 59.5 0.50 1.15
SYNA 160805C00060000 C 08/05/16 60.0 0.60 1.00
SYNA 160805C00060500 C 08/05/16 60.5 0.10 1.00
SYNA 160805C00061000 C 08/05/16 61.0 0.05 1.05
SYNA 160805C00061500 C 08/05/16 61.5 0.05 0.85
SYNA 160805C00062000 C 08/05/16 62.0 0.20 0.80
SYNA 160805C00063000 C 08/05/16 63.0 0.05 0.70
SYNA 160805C00064000 C 08/05/16 64.0 0.00 1.50
SYNA 160805C00065000 C 08/05/16 65.0 0.00 1.45
SYNA 160805C00070000 C 08/05/16 70.0 0.00 1.30
SYNA 160805C00075000 C 08/05/16 75.0 0.00 1.30
SYNA 160805C00080000 C 08/05/16 80.0 0.00 1.15
SYNA 160805P00030000 P 08/05/16 30.0 0.00 1.45
SYNA 160805P00035000 P 08/05/16 35.0 0.00 1.40
SYNA 160805P00040000 P 08/05/16 40.0 0.00 1.35
SYNA 160805P00042000 P 08/05/16 42.0 0.00 1.45
SYNA 160805P00043000 P 08/05/16 43.0 0.00 1.70
SYNA 160805P00044000 P 08/05/16 44.0 0.00 1.25
SYNA 160805P00045000 P 08/05/16 45.0 0.15 0.75
SYNA 160805P00045500 P 08/05/16 45.5 0.10 0.80
SYNA 160805P00046000 P 08/05/16 46.0 0.05 2.15
SYNA 160805P00046500 P 08/05/16 46.5 0.20 2.00
SYNA 160805P00047000 P 08/05/16 47.0 0.00 0.95
SYNA 160805P00047500 P 08/05/16 47.5 0.30 1.10
SYNA 160805P00048000 P 08/05/16 48.0 0.25 1.15
SYNA 160805P00048500 P 08/05/16 48.5 0.30 1.30
SYNA 160805P00049000 P 08/05/16 49.0 0.55 1.50
SYNA 160805P00049500 P 08/05/16 49.5 0.60 1.60
SYNA 160805P00050000 P 08/05/16 50.0 0.75 1.55
SYNA 160805P00050500 P 08/05/16 50.5 0.80 1.60
SYNA 160805P00051000 P 08/05/16 51.0 0.90 1.65
SYNA 160805P00051500 P 08/05/16 51.5 1.05 1.75
SYNA 160805P00052000 P 08/05/16 52.0 1.15 2.10
SYNA 160805P00052500 P 08/05/16 52.5 1.40 2.20
SYNA 160805P00053000 P 08/05/16 53.0 1.60 2.60
SYNA 160805P00053500 P 08/05/16 53.5 1.85 2.85
SYNA 160805P00054000 P 08/05/16 54.0 1.70 3.00
SYNA 160805P00054500 P 08/05/16 54.5 2.45 3.30
SYNA 160805P00055000 P 08/05/16 55.0 2.75 3.60
SYNA 160805P00055500 P 08/05/16 55.5 3.00 4.00
SYNA 160805P00056000 P 08/05/16 56.0 3.40 4.40
SYNA 160805P00056500 P 08/05/16 56.5 3.70 4.90
SYNA 160805P00057000 P 08/05/16 57.0 4.10 5.30
SYNA 160805P00057500 P 08/05/16 57.5 4.40 6.20
SYNA 160805P00058000 P 08/05/16 58.0 4.20 6.70
SYNA 160805P00058500 P 08/05/16 58.5 4.60 7.20
SYNA 160805P00059000 P 08/05/16 59.0 4.90 7.60
SYNA 160805P00059500 P 08/05/16 59.5 5.30 8.20
SYNA 160805P00060000 P 08/05/16 60.0 5.80 8.60
SYNA 160805P00060500 P 08/05/16 60.5 6.20 9.00
SYNA 160805P00061000 P 08/05/16 61.0 6.60 8.90
SYNA 160805P00061500 P 08/05/16 61.5 7.00 10.00
SYNA 160805P00062000 P 08/05/16 62.0 7.50 10.40
SYNA 160805P00063000 P 08/05/16 63.0 8.40 11.10
SYNA 160805P00064000 P 08/05/16 64.0 9.30 12.40
SYNA 160805P00065000 P 08/05/16 65.0 9.20 13.00
SYNA 160805P00070000 P 08/05/16 70.0 14.10 17.80
SYNA 160805P00075000 P 08/05/16 75.0 19.20 23.50
SYNA 160805P00080000 P 08/05/16 80.0 24.30 28.60
SYNA 160812C00030000 C 08/12/16 30.0 21.70 26.20
SYNA 160812C00035000 C 08/12/16 35.0 16.60 21.00
SYNA 160812C00040000 C 08/12/16 40.0 11.80 15.20
SYNA 160812C00042000 C 08/12/16 42.0 9.80 13.10
SYNA 160812C00043000 C 08/12/16 43.0 8.80 12.80
SYNA 160812C00044000 C 08/12/16 44.0 8.30 11.30
SYNA 160812C00045000 C 08/12/16 45.0 7.50 10.40
SYNA 160812C00045500 C 08/12/16 45.5 7.00 9.90
SYNA 160812C00046000 C 08/12/16 46.0 6.60 9.50
SYNA 160812C00046500 C 08/12/16 46.5 6.20 9.10
SYNA 160812C00047000 C 08/12/16 47.0 5.80 8.70
SYNA 160812C00047500 C 08/12/16 47.5 5.40 8.20
SYNA 160812C00048000 C 08/12/16 48.0 5.00 7.80
SYNA 160812C00048500 C 08/12/16 48.5 4.40 7.40
SYNA 160812C00049000 C 08/12/16 49.0 4.20 7.10
SYNA 160812C00049500 C 08/12/16 49.5 3.90 6.70
SYNA 160812C00050000 C 08/12/16 50.0 4.00 6.30
SYNA 160812C00050500 C 08/12/16 50.5 4.30 5.60
SYNA 160812C00051000 C 08/12/16 51.0 4.00 5.30
SYNA 160812C00051500 C 08/12/16 51.5 3.70 4.80
SYNA 160812C00052000 C 08/12/16 52.0 3.20 4.40
SYNA 160812C00052500 C 08/12/16 52.5 3.00 4.00
SYNA 160812C00053000 C 08/12/16 53.0 2.65 3.80
SYNA 160812C00053500 C 08/12/16 53.5 2.30 3.50
SYNA 160812C00054000 C 08/12/16 54.0 2.40 3.60
SYNA 160812C00054500 C 08/12/16 54.5 2.00 3.10
SYNA 160812C00055000 C 08/12/16 55.0 2.00 3.10
SYNA 160812C00055500 C 08/12/16 55.5 1.65 2.85
SYNA 160812C00056000 C 08/12/16 56.0 1.60 2.65
SYNA 160812C00056500 C 08/12/16 56.5 1.45 2.45
SYNA 160812C00057000 C 08/12/16 57.0 1.25 2.30
SYNA 160812C00057500 C 08/12/16 57.5 0.90 2.15
SYNA 160812C00058000 C 08/12/16 58.0 1.00 2.00
SYNA 160812C00058500 C 08/12/16 58.5 0.85 1.85
SYNA 160812C00059000 C 08/12/16 59.0 0.50 1.70
SYNA 160812C00059500 C 08/12/16 59.5 0.65 1.50
SYNA 160812C00060000 C 08/12/16 60.0 0.40 1.30
SYNA 160812C00060500 C 08/12/16 60.5 0.50 1.50
SYNA 160812C00061000 C 08/12/16 61.0 0.10 1.10
SYNA 160812C00061500 C 08/12/16 61.5 0.05 1.15
SYNA 160812C00062000 C 08/12/16 62.0 0.00 1.05
SYNA 160812C00065000 C 08/12/16 65.0 0.00 1.75
SYNA 160812C00070000 C 08/12/16 70.0 0.00 1.55
SYNA 160812C00075000 C 08/12/16 75.0 0.00 1.50
SYNA 160812C00080000 C 08/12/16 80.0 0.00 1.45
SYNA 160812P00030000 P 08/12/16 30.0 0.00 1.50
SYNA 160812P00035000 P 08/12/16 35.0 0.00 1.50
SYNA 160812P00040000 P 08/12/16 40.0 0.00 1.65
SYNA 160812P00042000 P 08/12/16 42.0 0.00 2.30
SYNA 160812P00043000 P 08/12/16 43.0 0.00 1.85
SYNA 160812P00044000 P 08/12/16 44.0 0.05 0.75
SYNA 160812P00045000 P 08/12/16 45.0 0.10 1.00
SYNA 160812P00045500 P 08/12/16 45.5 0.10 1.10
SYNA 160812P00046000 P 08/12/16 46.0 0.15 1.20
SYNA 160812P00046500 P 08/12/16 46.5 0.20 1.30
SYNA 160812P00047000 P 08/12/16 47.0 0.20 1.40
SYNA 160812P00047500 P 08/12/16 47.5 0.50 1.55
SYNA 160812P00048000 P 08/12/16 48.0 0.40 1.70
SYNA 160812P00048500 P 08/12/16 48.5 0.70 1.80
SYNA 160812P00049000 P 08/12/16 49.0 0.80 2.00
SYNA 160812P00049500 P 08/12/16 49.5 0.90 2.15
SYNA 160812P00050000 P 08/12/16 50.0 1.05 1.90
SYNA 160812P00050500 P 08/12/16 50.5 1.15 2.50
SYNA 160812P00051000 P 08/12/16 51.0 1.30 2.25
SYNA 160812P00051500 P 08/12/16 51.5 1.50 2.30
SYNA 160812P00052000 P 08/12/16 52.0 1.65 2.50
SYNA 160812P00052500 P 08/12/16 52.5 1.90 2.70
SYNA 160812P00053000 P 08/12/16 53.0 2.10 2.90
SYNA 160812P00053500 P 08/12/16 53.5 2.35 3.20
SYNA 160812P00054000 P 08/12/16 54.0 2.55 3.50
SYNA 160812P00054500 P 08/12/16 54.5 2.85 3.70
SYNA 160812P00055000 P 08/12/16 55.0 3.10 4.20
SYNA 160812P00055500 P 08/12/16 55.5 3.40 4.70
SYNA 160812P00056000 P 08/12/16 56.0 3.50 5.00
SYNA 160812P00056500 P 08/12/16 56.5 3.90 5.30
SYNA 160812P00057000 P 08/12/16 57.0 4.40 5.80
SYNA 160812P00057500 P 08/12/16 57.5 4.80 6.30
SYNA 160812P00058000 P 08/12/16 58.0 5.00 6.70
SYNA 160812P00058500 P 08/12/16 58.5 5.40 7.20
SYNA 160812P00059000 P 08/12/16 59.0 5.20 8.20
SYNA 160812P00059500 P 08/12/16 59.5 5.60 8.60
SYNA 160812P00060000 P 08/12/16 60.0 6.00 9.00
SYNA 160812P00060500 P 08/12/16 60.5 6.40 9.40
SYNA 160812P00061000 P 08/12/16 61.0 6.80 9.80
SYNA 160812P00061500 P 08/12/16 61.5 7.20 10.20
SYNA 160812P00062000 P 08/12/16 62.0 7.70 10.60
SYNA 160812P00065000 P 08/12/16 65.0 9.30 13.40
SYNA 160812P00070000 P 08/12/16 70.0 14.10 18.30
SYNA 160812P00075000 P 08/12/16 75.0 19.20 23.50
SYNA 160812P00080000 P 08/12/16 80.0 24.30 28.60
SYNA 160819C00030000 C 08/19/16 30.0 21.70 26.00
SYNA 160819C00035000 C 08/19/16 35.0 16.70 21.00
SYNA 160819C00040000 C 08/19/16 40.0 11.90 16.10
SYNA 160819C00040500 C 08/19/16 40.5 11.40 15.80
SYNA 160819C00041000 C 08/19/16 41.0 10.80 15.30
SYNA 160819C00041500 C 08/19/16 41.5 10.50 14.70
SYNA 160819C00042000 C 08/19/16 42.0 9.90 13.10
SYNA 160819C00042500 C 08/19/16 42.5 9.40 12.80
SYNA 160819C00043000 C 08/19/16 43.0 8.90 12.10
SYNA 160819C00043500 C 08/19/16 43.5 8.70 12.30
SYNA 160819C00044000 C 08/19/16 44.0 8.40 11.40
SYNA 160819C00044500 C 08/19/16 44.5 7.90 11.10
SYNA 160819C00045000 C 08/19/16 45.0 7.40 10.30
SYNA 160819C00045500 C 08/19/16 45.5 7.20 9.90
SYNA 160819C00046000 C 08/19/16 46.0 6.60 9.50
SYNA 160819C00046500 C 08/19/16 46.5 6.30 9.70
SYNA 160819C00047000 C 08/19/16 47.0 5.80 8.80
SYNA 160819C00047500 C 08/19/16 47.5 5.40 8.40
SYNA 160819C00048000 C 08/19/16 48.0 5.00 8.20
SYNA 160819C00048500 C 08/19/16 48.5 4.90 7.50
SYNA 160819C00049000 C 08/19/16 49.0 5.00 6.80
SYNA 160819C00049500 C 08/19/16 49.5 4.80 6.40
SYNA 160819C00050000 C 08/19/16 50.0 4.90 6.00
SYNA 160819C00050500 C 08/19/16 50.5 4.60 5.70
SYNA 160819C00051000 C 08/19/16 51.0 4.40 5.30
SYNA 160819C00051500 C 08/19/16 51.5 3.90 5.00
SYNA 160819C00052000 C 08/19/16 52.0 3.60 4.60
SYNA 160819C00052500 C 08/19/16 52.5 3.50 4.30
SYNA 160819C00053000 C 08/19/16 53.0 3.10 4.00
SYNA 160819C00053500 C 08/19/16 53.5 2.95 3.70
SYNA 160819C00054000 C 08/19/16 54.0 2.75 3.60
SYNA 160819C00054500 C 08/19/16 54.5 2.50 3.40
SYNA 160819C00055000 C 08/19/16 55.0 2.55 3.00
SYNA 160819C00055500 C 08/19/16 55.5 2.15 2.90
SYNA 160819C00056000 C 08/19/16 56.0 1.85 2.60
SYNA 160819C00056500 C 08/19/16 56.5 1.80 2.50
SYNA 160819C00057000 C 08/19/16 57.0 1.60 2.25
SYNA 160819C00057500 C 08/19/16 57.5 1.45 2.50
SYNA 160819C00058000 C 08/19/16 58.0 1.35 1.95
SYNA 160819C00058500 C 08/19/16 58.5 1.15 1.80
SYNA 160819C00059000 C 08/19/16 59.0 1.10 1.65
SYNA 160819C00059500 C 08/19/16 59.5 0.95 1.50
SYNA 160819C00060000 C 08/19/16 60.0 0.90 1.35
SYNA 160819C00060500 C 08/19/16 60.5 0.60 1.30
SYNA 160819C00061000 C 08/19/16 61.0 0.50 1.15
SYNA 160819C00061500 C 08/19/16 61.5 0.45 1.05
SYNA 160819C00062000 C 08/19/16 62.0 0.55 1.00
SYNA 160819C00062500 C 08/19/16 62.5 0.35 0.90
SYNA 160819C00063000 C 08/19/16 63.0 0.45 0.80
SYNA 160819C00063500 C 08/19/16 63.5 0.35 0.75
SYNA 160819C00064000 C 08/19/16 64.0 0.35 0.75
SYNA 160819C00064500 C 08/19/16 64.5 0.25 0.70
SYNA 160819C00065000 C 08/19/16 65.0 0.20 0.50
SYNA 160819C00065500 C 08/19/16 65.5 0.20 1.50
SYNA 160819C00066000 C 08/19/16 66.0 0.20 1.45
SYNA 160819C00066500 C 08/19/16 66.5 0.20 1.40
SYNA 160819C00067000 C 08/19/16 67.0 0.15 1.40
SYNA 160819C00067500 C 08/19/16 67.5 0.15 1.35
SYNA 160819C00068000 C 08/19/16 68.0 0.10 1.35
SYNA 160819C00068500 C 08/19/16 68.5 0.05 1.35
SYNA 160819C00069000 C 08/19/16 69.0 0.00 1.30
SYNA 160819C00069500 C 08/19/16 69.5 0.00 1.30
SYNA 160819C00070000 C 08/19/16 70.0 0.00 1.25
SYNA 160819C00070500 C 08/19/16 70.5 0.00 1.25
SYNA 160819C00071000 C 08/19/16 71.0 0.00 1.25
SYNA 160819C00071500 C 08/19/16 71.5 0.00 1.25
SYNA 160819C00072000 C 08/19/16 72.0 0.00 1.20
SYNA 160819C00072500 C 08/19/16 72.5 0.00 1.25
SYNA 160819C00073000 C 08/19/16 73.0 0.00 1.25
SYNA 160819C00073500 C 08/19/16 73.5 0.00 1.25
SYNA 160819C00075000 C 08/19/16 75.0 0.00 1.15
SYNA 160819C00080000 C 08/19/16 80.0 0.00 0.05
SYNA 160819C00085000 C 08/19/16 85.0 0.00 0.55
SYNA 160819C00090000 C 08/19/16 90.0 0.00 1.45
SYNA 160819P00030000 P 08/19/16 30.0 0.00 0.10
SYNA 160819P00035000 P 08/19/16 35.0 0.00 1.30
SYNA 160819P00040000 P 08/19/16 40.0 0.00 1.45
SYNA 160819P00040500 P 08/19/16 40.5 0.00 1.45
SYNA 160819P00041000 P 08/19/16 41.0 0.05 1.50
SYNA 160819P00041500 P 08/19/16 41.5 0.10 1.45
SYNA 160819P00042000 P 08/19/16 42.0 0.15 1.50
SYNA 160819P00042500 P 08/19/16 42.5 0.00 1.55
SYNA 160819P00043000 P 08/19/16 43.0 0.10 1.60
SYNA 160819P00043500 P 08/19/16 43.5 0.25 1.65
SYNA 160819P00044000 P 08/19/16 44.0 0.30 0.80
SYNA 160819P00044500 P 08/19/16 44.5 0.10 0.80
SYNA 160819P00045000 P 08/19/16 45.0 0.20 0.85
SYNA 160819P00045500 P 08/19/16 45.5 0.50 0.90
SYNA 160819P00046000 P 08/19/16 46.0 0.45 1.00
SYNA 160819P00046500 P 08/19/16 46.5 0.65 1.15
SYNA 160819P00047000 P 08/19/16 47.0 0.75 1.25
SYNA 160819P00047500 P 08/19/16 47.5 0.85 1.40
SYNA 160819P00048000 P 08/19/16 48.0 0.95 1.55
SYNA 160819P00048500 P 08/19/16 48.5 1.05 2.45
SYNA 160819P00049000 P 08/19/16 49.0 1.15 1.65
SYNA 160819P00049500 P 08/19/16 49.5 1.30 2.15
SYNA 160819P00050000 P 08/19/16 50.0 1.40 2.05
SYNA 160819P00050500 P 08/19/16 50.5 1.55 2.25
SYNA 160819P00051000 P 08/19/16 51.0 1.75 2.40
SYNA 160819P00051500 P 08/19/16 51.5 1.95 2.70
SYNA 160819P00052000 P 08/19/16 52.0 2.10 2.80
SYNA 160819P00052500 P 08/19/16 52.5 2.40 2.95
SYNA 160819P00053000 P 08/19/16 53.0 2.60 3.20
SYNA 160819P00053500 P 08/19/16 53.5 2.75 3.50
SYNA 160819P00054000 P 08/19/16 54.0 3.00 3.90
SYNA 160819P00054500 P 08/19/16 54.5 3.30 4.00
SYNA 160819P00055000 P 08/19/16 55.0 3.60 4.30
SYNA 160819P00055500 P 08/19/16 55.5 3.80 4.60
SYNA 160819P00056000 P 08/19/16 56.0 4.10 4.90
SYNA 160819P00056500 P 08/19/16 56.5 4.40 5.40
SYNA 160819P00057000 P 08/19/16 57.0 4.70 5.90
SYNA 160819P00057500 P 08/19/16 57.5 5.10 6.20
SYNA 160819P00058000 P 08/19/16 58.0 5.40 6.60
SYNA 160819P00058500 P 08/19/16 58.5 5.70 7.10
SYNA 160819P00059000 P 08/19/16 59.0 6.00 7.70
SYNA 160819P00059500 P 08/19/16 59.5 5.90 8.40
SYNA 160819P00060000 P 08/19/16 60.0 6.20 8.80
SYNA 160819P00060500 P 08/19/16 60.5 6.60 9.20
SYNA 160819P00061000 P 08/19/16 61.0 7.20 9.20
SYNA 160819P00061500 P 08/19/16 61.5 7.60 10.10
SYNA 160819P00062000 P 08/19/16 62.0 8.00 10.40
SYNA 160819P00062500 P 08/19/16 62.5 8.40 10.80
SYNA 160819P00063000 P 08/19/16 63.0 8.90 11.20
SYNA 160819P00063500 P 08/19/16 63.5 9.30 11.50
SYNA 160819P00064000 P 08/19/16 64.0 9.80 12.10
SYNA 160819P00064500 P 08/19/16 64.5 10.20 12.30
SYNA 160819P00065000 P 08/19/16 65.0 10.70 12.80
SYNA 160819P00065500 P 08/19/16 65.5 9.80 13.90
SYNA 160819P00066000 P 08/19/16 66.0 10.30 14.30
SYNA 160819P00066500 P 08/19/16 66.5 10.80 14.90
SYNA 160819P00067000 P 08/19/16 67.0 11.30 14.80
SYNA 160819P00067500 P 08/19/16 67.5 11.70 15.30
SYNA 160819P00068000 P 08/19/16 68.0 12.50 16.50
SYNA 160819P00068500 P 08/19/16 68.5 12.70 16.30
SYNA 160819P00069000 P 08/19/16 69.0 13.20 16.70
SYNA 160819P00069500 P 08/19/16 69.5 13.60 17.20
SYNA 160819P00070000 P 08/19/16 70.0 14.10 17.70
SYNA 160819P00070500 P 08/19/16 70.5 14.60 18.20
SYNA 160819P00071000 P 08/19/16 71.0 15.10 18.70
SYNA 160819P00071500 P 08/19/16 71.5 15.60 20.10
SYNA 160819P00072000 P 08/19/16 72.0 16.10 20.60
SYNA 160819P00072500 P 08/19/16 72.5 16.60 21.10
SYNA 160819P00073000 P 08/19/16 73.0 17.10 21.60
SYNA 160819P00073500 P 08/19/16 73.5 17.60 22.10
SYNA 160819P00075000 P 08/19/16 75.0 19.00 23.40
SYNA 160819P00080000 P 08/19/16 80.0 24.00 27.80
SYNA 160819P00085000 P 08/19/16 85.0 29.00 32.80
SYNA 160819P00090000 P 08/19/16 90.0 34.50 37.90
SYNA 160826C00030000 C 08/26/16 30.0 21.60 26.10
SYNA 160826C00035000 C 08/26/16 35.0 17.00 21.20
SYNA 160826C00040000 C 08/26/16 40.0 12.00 16.40
SYNA 160826C00041000 C 08/26/16 41.0 11.10 15.40
SYNA 160826C00041500 C 08/26/16 41.5 10.60 15.00
SYNA 160826C00042000 C 08/26/16 42.0 10.10 13.30
SYNA 160826C00042500 C 08/26/16 42.5 9.70 13.00
SYNA 160826C00043000 C 08/26/16 43.0 9.40 12.40
SYNA 160826C00043500 C 08/26/16 43.5 9.00 12.00
SYNA 160826C00044000 C 08/26/16 44.0 8.60 11.50
SYNA 160826C00044500 C 08/26/16 44.5 8.20 11.10
SYNA 160826C00045000 C 08/26/16 45.0 7.80 10.70
SYNA 160826C00045500 C 08/26/16 45.5 7.20 10.30
SYNA 160826C00046000 C 08/26/16 46.0 6.90 9.80
SYNA 160826C00046500 C 08/26/16 46.5 6.50 9.40
SYNA 160826C00047000 C 08/26/16 47.0 6.00 9.00
SYNA 160826C00047500 C 08/26/16 47.5 5.60 8.70
SYNA 160826C00048000 C 08/26/16 48.0 5.30 8.30
SYNA 160826C00048500 C 08/26/16 48.5 4.90 7.90
SYNA 160826C00049000 C 08/26/16 49.0 4.60 7.50
SYNA 160826C00049500 C 08/26/16 49.5 4.30 7.20
SYNA 160826C00050000 C 08/26/16 50.0 5.10 6.50
SYNA 160826C00050500 C 08/26/16 50.5 4.80 6.10
SYNA 160826C00051000 C 08/26/16 51.0 4.20 5.80
SYNA 160826C00051500 C 08/26/16 51.5 4.20 5.30
SYNA 160826C00052000 C 08/26/16 52.0 3.80 5.00
SYNA 160826C00052500 C 08/26/16 52.5 3.70 4.60
SYNA 160826C00053000 C 08/26/16 53.0 3.30 4.30
SYNA 160826C00053500 C 08/26/16 53.5 2.95 4.10
SYNA 160826C00054000 C 08/26/16 54.0 2.90 3.90
SYNA 160826C00054500 C 08/26/16 54.5 2.55 3.40
SYNA 160826C00055000 C 08/26/16 55.0 2.55 3.20
SYNA 160826C00055500 C 08/26/16 55.5 2.15 3.10
SYNA 160826C00056000 C 08/26/16 56.0 1.80 2.85
SYNA 160826C00056500 C 08/26/16 56.5 1.95 2.80
SYNA 160826C00057000 C 08/26/16 57.0 1.75 2.55
SYNA 160826C00057500 C 08/26/16 57.5 1.60 2.70
SYNA 160826C00058000 C 08/26/16 58.0 1.45 2.50
SYNA 160826C00058500 C 08/26/16 58.5 1.30 2.35
SYNA 160826C00059000 C 08/26/16 59.0 1.20 2.20
SYNA 160826C00059500 C 08/26/16 59.5 1.00 2.10
SYNA 160826C00060000 C 08/26/16 60.0 0.95 1.95
SYNA 160826C00060500 C 08/26/16 60.5 0.65 1.80
SYNA 160826C00061000 C 08/26/16 61.0 0.75 1.70
SYNA 160826C00061500 C 08/26/16 61.5 0.50 1.60
SYNA 160826C00062000 C 08/26/16 62.0 0.55 1.50
SYNA 160826C00065000 C 08/26/16 65.0 0.00 1.40
SYNA 160826C00070000 C 08/26/16 70.0 0.00 1.70
SYNA 160826C00075000 C 08/26/16 75.0 0.00 1.55
SYNA 160826C00080000 C 08/26/16 80.0 0.00 1.50
SYNA 160826P00030000 P 08/26/16 30.0 0.00 1.50
SYNA 160826P00035000 P 08/26/16 35.0 0.00 1.55
SYNA 160826P00040000 P 08/26/16 40.0 0.00 1.75
SYNA 160826P00041000 P 08/26/16 41.0 0.00 1.85
SYNA 160826P00041500 P 08/26/16 41.5 0.00 1.15
SYNA 160826P00042000 P 08/26/16 42.0 0.00 2.50
SYNA 160826P00042500 P 08/26/16 42.5 0.05 2.00
SYNA 160826P00043000 P 08/26/16 43.0 0.10 2.05
SYNA 160826P00043500 P 08/26/16 43.5 0.15 2.15
SYNA 160826P00044000 P 08/26/16 44.0 0.25 1.15
SYNA 160826P00044500 P 08/26/16 44.5 0.25 1.25
SYNA 160826P00045000 P 08/26/16 45.0 0.10 1.40
SYNA 160826P00045500 P 08/26/16 45.5 0.05 1.50
SYNA 160826P00046000 P 08/26/16 46.0 0.40 1.60
SYNA 160826P00046500 P 08/26/16 46.5 0.65 1.70
SYNA 160826P00047000 P 08/26/16 47.0 0.70 1.85
SYNA 160826P00047500 P 08/26/16 47.5 0.75 1.95
SYNA 160826P00048000 P 08/26/16 48.0 0.80 2.15
SYNA 160826P00048500 P 08/26/16 48.5 1.10 2.25
SYNA 160826P00049000 P 08/26/16 49.0 1.25 2.20
SYNA 160826P00049500 P 08/26/16 49.5 1.35 2.15
SYNA 160826P00050000 P 08/26/16 50.0 1.50 2.30
SYNA 160826P00050500 P 08/26/16 50.5 1.65 2.45
SYNA 160826P00051000 P 08/26/16 51.0 1.75 2.65
SYNA 160826P00051500 P 08/26/16 51.5 1.90 2.80
SYNA 160826P00052000 P 08/26/16 52.0 2.10 3.10
SYNA 160826P00052500 P 08/26/16 52.5 2.35 3.20
SYNA 160826P00053000 P 08/26/16 53.0 2.65 3.50
SYNA 160826P00053500 P 08/26/16 53.5 2.80 3.70
SYNA 160826P00054000 P 08/26/16 54.0 3.00 4.00
SYNA 160826P00054500 P 08/26/16 54.5 3.30 4.30
SYNA 160826P00055000 P 08/26/16 55.0 3.50 4.60
SYNA 160826P00055500 P 08/26/16 55.5 3.80 4.90
SYNA 160826P00056000 P 08/26/16 56.0 4.10 5.20
SYNA 160826P00056500 P 08/26/16 56.5 4.50 5.40
SYNA 160826P00057000 P 08/26/16 57.0 4.90 5.90
SYNA 160826P00057500 P 08/26/16 57.5 5.20 6.40
SYNA 160826P00058000 P 08/26/16 58.0 5.50 6.80
SYNA 160826P00058500 P 08/26/16 58.5 5.80 7.30
SYNA 160826P00059000 P 08/26/16 59.0 6.00 7.80
SYNA 160826P00059500 P 08/26/16 59.5 6.10 8.30
SYNA 160826P00060000 P 08/26/16 60.0 6.50 8.80
SYNA 160826P00060500 P 08/26/16 60.5 6.90 9.30
SYNA 160826P00061000 P 08/26/16 61.0 7.20 9.80
SYNA 160826P00061500 P 08/26/16 61.5 7.60 10.30
SYNA 160826P00062000 P 08/26/16 62.0 8.00 10.80
SYNA 160826P00065000 P 08/26/16 65.0 10.60 13.70
SYNA 160826P00070000 P 08/26/16 70.0 14.30 18.30
SYNA 160826P00075000 P 08/26/16 75.0 19.20 23.40
SYNA 160826P00080000 P 08/26/16 80.0 24.20 28.20
SYNA 160902C00030000 C 09/02/16 30.0 21.70 26.10
SYNA 160902C00035000 C 09/02/16 35.0 17.00 21.20
SYNA 160902C00040000 C 09/02/16 40.0 12.20 16.20
SYNA 160902C00042000 C 09/02/16 42.0 10.20 14.20
SYNA 160902C00043000 C 09/02/16 43.0 9.60 12.50
SYNA 160902C00044000 C 09/02/16 44.0 8.70 11.70
SYNA 160902C00044500 C 09/02/16 44.5 8.10 11.20
SYNA 160902C00045000 C 09/02/16 45.0 7.70 10.80
SYNA 160902C00045500 C 09/02/16 45.5 7.30 10.40
SYNA 160902C00046000 C 09/02/16 46.0 7.10 10.00
SYNA 160902C00046500 C 09/02/16 46.5 6.60 9.60
SYNA 160902C00047000 C 09/02/16 47.0 6.20 9.20
SYNA 160902C00047500 C 09/02/16 47.5 5.80 8.80
SYNA 160902C00048000 C 09/02/16 48.0 5.60 8.50
SYNA 160902C00048500 C 09/02/16 48.5 5.10 8.10
SYNA 160902C00049000 C 09/02/16 49.0 4.80 7.70
SYNA 160902C00049500 C 09/02/16 49.5 5.50 7.30
SYNA 160902C00050000 C 09/02/16 50.0 5.40 6.70
SYNA 160902C00050500 C 09/02/16 50.5 5.00 6.40
SYNA 160902C00051000 C 09/02/16 51.0 4.70 6.00
SYNA 160902C00051500 C 09/02/16 51.5 4.40 5.50
SYNA 160902C00052000 C 09/02/16 52.0 4.10 5.10
SYNA 160902C00052500 C 09/02/16 52.5 3.80 4.90
SYNA 160902C00053000 C 09/02/16 53.0 3.60 4.60
SYNA 160902C00053500 C 09/02/16 53.5 3.30 4.50
SYNA 160902C00054000 C 09/02/16 54.0 3.20 4.10
SYNA 160902C00054500 C 09/02/16 54.5 3.00 3.80
SYNA 160902C00055000 C 09/02/16 55.0 2.80 3.60
SYNA 160902C00055500 C 09/02/16 55.5 2.60 3.30
SYNA 160902C00056000 C 09/02/16 56.0 2.40 3.20
SYNA 160902C00056500 C 09/02/16 56.5 2.20 2.95
SYNA 160902C00057000 C 09/02/16 57.0 2.00 2.80
SYNA 160902C00057500 C 09/02/16 57.5 1.85 2.60
SYNA 160902C00058000 C 09/02/16 58.0 1.65 2.50
SYNA 160902C00058500 C 09/02/16 58.5 1.55 2.30
SYNA 160902C00059000 C 09/02/16 59.0 1.35 2.15
SYNA 160902C00059500 C 09/02/16 59.5 1.25 2.00
SYNA 160902C00060000 C 09/02/16 60.0 1.05 1.90
SYNA 160902C00060500 C 09/02/16 60.5 1.00 1.85
SYNA 160902C00061000 C 09/02/16 61.0 0.95 1.90
SYNA 160902C00061500 C 09/02/16 61.5 0.80 1.80
SYNA 160902C00062000 C 09/02/16 62.0 0.80 1.70
SYNA 160902C00065000 C 09/02/16 65.0 0.35 1.15
SYNA 160902C00070000 C 09/02/16 70.0 0.00 2.30
SYNA 160902C00075000 C 09/02/16 75.0 0.00 1.60
SYNA 160902C00080000 C 09/02/16 80.0 0.00 1.50
SYNA 160902P00030000 P 09/02/16 30.0 0.00 1.50
SYNA 160902P00035000 P 09/02/16 35.0 0.00 1.60
SYNA 160902P00040000 P 09/02/16 40.0 0.00 1.85
SYNA 160902P00042000 P 09/02/16 42.0 0.10 2.05
SYNA 160902P00043000 P 09/02/16 43.0 0.15 1.10
SYNA 160902P00044000 P 09/02/16 44.0 0.35 1.25
SYNA 160902P00044500 P 09/02/16 44.5 0.40 1.45
SYNA 160902P00045000 P 09/02/16 45.0 0.55 1.10
SYNA 160902P00045500 P 09/02/16 45.5 0.65 1.65
SYNA 160902P00046000 P 09/02/16 46.0 0.70 1.75
SYNA 160902P00046500 P 09/02/16 46.5 0.85 1.85
SYNA 160902P00047000 P 09/02/16 47.0 0.90 2.00
SYNA 160902P00047500 P 09/02/16 47.5 1.00 2.15
SYNA 160902P00048000 P 09/02/16 48.0 1.20 2.10
SYNA 160902P00048500 P 09/02/16 48.5 1.30 2.10
SYNA 160902P00049000 P 09/02/16 49.0 1.40 2.25
SYNA 160902P00049500 P 09/02/16 49.5 1.55 2.45
SYNA 160902P00050000 P 09/02/16 50.0 1.70 2.60
SYNA 160902P00050500 P 09/02/16 50.5 1.85 2.70
SYNA 160902P00051000 P 09/02/16 51.0 2.05 2.85
SYNA 160902P00051500 P 09/02/16 51.5 2.20 3.10
SYNA 160902P00052000 P 09/02/16 52.0 2.45 3.30
SYNA 160902P00052500 P 09/02/16 52.5 2.65 3.50
SYNA 160902P00053000 P 09/02/16 53.0 2.85 3.70
SYNA 160902P00053500 P 09/02/16 53.5 3.10 4.00
SYNA 160902P00054000 P 09/02/16 54.0 3.30 4.20
SYNA 160902P00054500 P 09/02/16 54.5 3.60 4.50
SYNA 160902P00055000 P 09/02/16 55.0 3.90 4.80
SYNA 160902P00055500 P 09/02/16 55.5 4.10 5.10
SYNA 160902P00056000 P 09/02/16 56.0 4.50 5.40
SYNA 160902P00056500 P 09/02/16 56.5 4.80 5.60
SYNA 160902P00057000 P 09/02/16 57.0 5.10 6.20
SYNA 160902P00057500 P 09/02/16 57.5 5.40 7.20
SYNA 160902P00058000 P 09/02/16 58.0 5.80 7.60
SYNA 160902P00058500 P 09/02/16 58.5 5.90 7.90
SYNA 160902P00059000 P 09/02/16 59.0 6.40 8.40
SYNA 160902P00059500 P 09/02/16 59.5 6.30 9.20
SYNA 160902P00060000 P 09/02/16 60.0 6.70 9.60
SYNA 160902P00060500 P 09/02/16 60.5 7.00 10.00
SYNA 160902P00061000 P 09/02/16 61.0 7.40 10.40
SYNA 160902P00061500 P 09/02/16 61.5 7.80 10.80
SYNA 160902P00062000 P 09/02/16 62.0 8.20 11.20
SYNA 160902P00065000 P 09/02/16 65.0 10.70 13.80
SYNA 160902P00070000 P 09/02/16 70.0 14.50 18.70
SYNA 160902P00075000 P 09/02/16 75.0 19.30 23.50
SYNA 160902P00080000 P 09/02/16 80.0 24.00 28.20
SYNA 160909C00030000 C 09/09/16 30.0 21.80 26.30
SYNA 160909C00035000 C 09/09/16 35.0 16.90 21.40
SYNA 160909C00040000 C 09/09/16 40.0 12.20 16.80
SYNA 160909C00045000 C 09/09/16 45.0 7.80 11.70
SYNA 160909C00046500 C 09/09/16 46.5 7.10 10.50
SYNA 160909C00047000 C 09/09/16 47.0 6.60 10.20
SYNA 160909C00047500 C 09/09/16 47.5 6.20 9.80
SYNA 160909C00048000 C 09/09/16 48.0 5.90 9.40
SYNA 160909C00048500 C 09/09/16 48.5 5.50 9.00
SYNA 160909C00049000 C 09/09/16 49.0 5.40 8.70
SYNA 160909C00049500 C 09/09/16 49.5 5.50 8.20
SYNA 160909C00050000 C 09/09/16 50.0 5.20 7.70
SYNA 160909C00050500 C 09/09/16 50.5 5.10 7.70
SYNA 160909C00051000 C 09/09/16 51.0 3.90 7.40
SYNA 160909C00051500 C 09/09/16 51.5 4.00 7.00
SYNA 160909C00052000 C 09/09/16 52.0 3.90 6.50
SYNA 160909C00052500 C 09/09/16 52.5 3.70 6.10
SYNA 160909C00053000 C 09/09/16 53.0 3.10 5.60
SYNA 160909C00053500 C 09/09/16 53.5 2.85 5.10
SYNA 160909C00054000 C 09/09/16 54.0 2.60 5.00
SYNA 160909C00054500 C 09/09/16 54.5 2.45 4.50
SYNA 160909C00055000 C 09/09/16 55.0 1.30 4.10
SYNA 160909C00055500 C 09/09/16 55.5 2.00 5.20
SYNA 160909C00056000 C 09/09/16 56.0 1.80 5.30
SYNA 160909C00056500 C 09/09/16 56.5 1.60 4.80
SYNA 160909C00057000 C 09/09/16 57.0 1.45 4.70
SYNA 160909C00057500 C 09/09/16 57.5 1.25 4.30
SYNA 160909C00058000 C 09/09/16 58.0 1.10 3.80
SYNA 160909C00058500 C 09/09/16 58.5 0.95 3.90
SYNA 160909C00059000 C 09/09/16 59.0 0.85 2.90
SYNA 160909C00059500 C 09/09/16 59.5 0.60 3.00
SYNA 160909C00060000 C 09/09/16 60.0 0.60 2.20
SYNA 160909C00060500 C 09/09/16 60.5 0.05 3.90
SYNA 160909C00061000 C 09/09/16 61.0 0.05 3.80
SYNA 160909C00061500 C 09/09/16 61.5 0.25 3.40
SYNA 160909C00062000 C 09/09/16 62.0 0.10 3.30
SYNA 160909C00065000 C 09/09/16 65.0 0.20 1.75
SYNA 160909C00070000 C 09/09/16 70.0 0.00 3.30
SYNA 160909C00075000 C 09/09/16 75.0 0.00 2.85
SYNA 160909C00080000 C 09/09/16 80.0 0.00 2.75
SYNA 160909P00030000 P 09/09/16 30.0 0.00 4.80
SYNA 160909P00035000 P 09/09/16 35.0 0.00 4.80
SYNA 160909P00040000 P 09/09/16 40.0 0.00 4.80
SYNA 160909P00045000 P 09/09/16 45.0 0.30 4.80
SYNA 160909P00046500 P 09/09/16 46.5 0.20 3.30
SYNA 160909P00047000 P 09/09/16 47.0 0.00 3.40
SYNA 160909P00047500 P 09/09/16 47.5 0.35 3.90
SYNA 160909P00048000 P 09/09/16 48.0 0.50 4.10
SYNA 160909P00048500 P 09/09/16 48.5 0.65 4.20
SYNA 160909P00049000 P 09/09/16 49.0 0.75 4.30
SYNA 160909P00049500 P 09/09/16 49.5 1.15 4.40
SYNA 160909P00050000 P 09/09/16 50.0 1.10 3.90
SYNA 160909P00050500 P 09/09/16 50.5 1.55 3.60
SYNA 160909P00051000 P 09/09/16 51.0 1.90 3.70
SYNA 160909P00051500 P 09/09/16 51.5 1.80 4.20
SYNA 160909P00052000 P 09/09/16 52.0 2.30 4.70
SYNA 160909P00052500 P 09/09/16 52.5 2.20 5.60
SYNA 160909P00053000 P 09/09/16 53.0 2.70 5.80
SYNA 160909P00053500 P 09/09/16 53.5 2.55 6.00
SYNA 160909P00054000 P 09/09/16 54.0 2.85 6.30
SYNA 160909P00054500 P 09/09/16 54.5 3.00 6.60
SYNA 160909P00055000 P 09/09/16 55.0 3.30 5.40
SYNA 160909P00055500 P 09/09/16 55.5 2.80 5.90
SYNA 160909P00056000 P 09/09/16 56.0 3.20 6.40
SYNA 160909P00056500 P 09/09/16 56.5 3.40 6.80
SYNA 160909P00057000 P 09/09/16 57.0 4.20 7.20
SYNA 160909P00057500 P 09/09/16 57.5 5.00 7.50
SYNA 160909P00058000 P 09/09/16 58.0 5.40 8.00
SYNA 160909P00058500 P 09/09/16 58.5 5.20 9.10
SYNA 160909P00059000 P 09/09/16 59.0 5.50 9.00
SYNA 160909P00059500 P 09/09/16 59.5 6.40 9.40
SYNA 160909P00060000 P 09/09/16 60.0 6.90 9.90
SYNA 160909P00060500 P 09/09/16 60.5 6.80 10.40
SYNA 160909P00061000 P 09/09/16 61.0 7.30 10.80
SYNA 160909P00061500 P 09/09/16 61.5 7.60 11.20
SYNA 160909P00062000 P 09/09/16 62.0 7.70 11.60
SYNA 160909P00065000 P 09/09/16 65.0 10.10 14.20
SYNA 160909P00070000 P 09/09/16 70.0 14.40 18.80
SYNA 160909P00075000 P 09/09/16 75.0 19.20 23.80
SYNA 160909P00080000 P 09/09/16 80.0 24.00 28.50
SYNA 160916C00030000 C 09/16/16 30.0 21.80 26.20
SYNA 160916C00035000 C 09/16/16 35.0 16.90 21.40
SYNA 160916C00040000 C 09/16/16 40.0 12.20 16.40
SYNA 160916C00045000 C 09/16/16 45.0 8.90 11.20
SYNA 160916C00050000 C 09/16/16 50.0 5.70 6.90
SYNA 160916C00055000 C 09/16/16 55.0 3.30 4.10
SYNA 160916C00060000 C 09/16/16 60.0 1.80 2.25
SYNA 160916C00065000 C 09/16/16 65.0 0.70 1.20
SYNA 160916C00070000 C 09/16/16 70.0 0.10 1.65
SYNA 160916C00075000 C 09/16/16 75.0 0.00 0.60
SYNA 160916C00080000 C 09/16/16 80.0 0.00 0.30
SYNA 160916C00085000 C 09/16/16 85.0 0.00 0.20
SYNA 160916C00090000 C 09/16/16 90.0 0.00 0.15
SYNA 160916C00095000 C 09/16/16 95.0 0.00 0.10
SYNA 160916C00100000 C 09/16/16 100.0 0.00 0.10
SYNA 160916C00105000 C 09/16/16 105.0 0.00 1.45
SYNA 160916C00110000 C 09/16/16 110.0 0.00 1.45
SYNA 160916C00115000 C 09/16/16 115.0 0.00 1.45
SYNA 160916C00120000 C 09/16/16 120.0 0.00 1.45
SYNA 160916C00125000 C 09/16/16 125.0 0.00 1.45
SYNA 160916C00130000 C 09/16/16 130.0 0.00 1.45
SYNA 160916P00030000 P 09/16/16 30.0 0.00 1.25
SYNA 160916P00035000 P 09/16/16 35.0 0.00 1.20
SYNA 160916P00040000 P 09/16/16 40.0 0.10 1.60
SYNA 160916P00045000 P 09/16/16 45.0 0.75 1.40
SYNA 160916P00050000 P 09/16/16 50.0 2.30 2.80
SYNA 160916P00055000 P 09/16/16 55.0 4.50 5.30
SYNA 160916P00060000 P 09/16/16 60.0 7.60 9.40
SYNA 160916P00065000 P 09/16/16 65.0 11.20 13.50
SYNA 160916P00070000 P 09/16/16 70.0 15.50 18.00
SYNA 160916P00075000 P 09/16/16 75.0 20.40 23.40
SYNA 160916P00080000 P 09/16/16 80.0 24.30 28.30
SYNA 160916P00085000 P 09/16/16 85.0 29.30 32.80
SYNA 160916P00090000 P 09/16/16 90.0 33.90 38.40
SYNA 160916P00095000 P 09/16/16 95.0 38.90 43.40
SYNA 160916P00100000 P 09/16/16 100.0 43.90 48.50
SYNA 160916P00105000 P 09/16/16 105.0 48.90 53.00
SYNA 160916P00110000 P 09/16/16 110.0 53.90 58.50
SYNA 160916P00115000 P 09/16/16 115.0 59.20 63.50
SYNA 160916P00120000 P 09/16/16 120.0 63.90 68.40
SYNA 160916P00125000 P 09/16/16 125.0 68.90 73.40
SYNA 160916P00130000 P 09/16/16 130.0 74.30 78.20
SYNA 161216C00025000 C 12/16/16 25.0 26.80 31.20
SYNA 161216C00030000 C 12/16/16 30.0 22.10 25.70
SYNA 161216C00035000 C 12/16/16 35.0 18.50 21.20
SYNA 161216C00040000 C 12/16/16 40.0 14.10 17.10
SYNA 161216C00045000 C 12/16/16 45.0 10.70 13.30
SYNA 161216C00050000 C 12/16/16 50.0 6.90 9.20
SYNA 161216C00055000 C 12/16/16 55.0 4.50 6.70
SYNA 161216C00060000 C 12/16/16 60.0 3.60 4.50
SYNA 161216C00065000 C 12/16/16 65.0 2.25 3.30
SYNA 161216C00070000 C 12/16/16 70.0 1.35 2.00
SYNA 161216C00075000 C 12/16/16 75.0 0.20 1.70
SYNA 161216C00080000 C 12/16/16 80.0 0.05 1.05
SYNA 161216C00085000 C 12/16/16 85.0 0.00 2.40
SYNA 161216C00090000 C 12/16/16 90.0 0.00 2.20
SYNA 161216C00095000 C 12/16/16 95.0 0.00 2.25
SYNA 161216C00100000 C 12/16/16 100.0 0.00 2.20
SYNA 161216C00105000 C 12/16/16 105.0 0.00 2.15
SYNA 161216C00110000 C 12/16/16 110.0 0.00 2.15
SYNA 161216C00115000 C 12/16/16 115.0 0.00 2.15
SYNA 161216C00120000 C 12/16/16 120.0 0.00 2.15
SYNA 161216C00125000 C 12/16/16 125.0 0.00 2.15
SYNA 161216C00130000 C 12/16/16 130.0 0.00 2.15
SYNA 161216P00025000 P 12/16/16 25.0 0.00 2.25
SYNA 161216P00030000 P 12/16/16 30.0 0.00 2.50
SYNA 161216P00035000 P 12/16/16 35.0 0.25 3.10
SYNA 161216P00040000 P 12/16/16 40.0 0.95 2.35
SYNA 161216P00045000 P 12/16/16 45.0 1.85 3.50
SYNA 161216P00050000 P 12/16/16 50.0 3.60 5.00
SYNA 161216P00055000 P 12/16/16 55.0 6.00 7.80
SYNA 161216P00060000 P 12/16/16 60.0 9.70 11.70
SYNA 161216P00065000 P 12/16/16 65.0 13.20 15.90
SYNA 161216P00070000 P 12/16/16 70.0 16.20 19.60
SYNA 161216P00075000 P 12/16/16 75.0 20.60 24.00
SYNA 161216P00080000 P 12/16/16 80.0 24.60 28.70
SYNA 161216P00085000 P 12/16/16 85.0 29.20 33.40
SYNA 161216P00090000 P 12/16/16 90.0 34.20 38.30
SYNA 161216P00095000 P 12/16/16 95.0 39.50 42.90
SYNA 161216P00100000 P 12/16/16 100.0 44.00 48.50
SYNA 161216P00105000 P 12/16/16 105.0 49.00 53.50
SYNA 161216P00110000 P 12/16/16 110.0 54.40 58.10
SYNA 161216P00115000 P 12/16/16 115.0 58.90 63.50
SYNA 161216P00120000 P 12/16/16 120.0 64.00 68.50
SYNA 161216P00125000 P 12/16/16 125.0 68.90 73.50
SYNA 161216P00130000 P 12/16/16 130.0 73.90 78.40
SYNA 170120C00025000 C 01/20/17 25.0 26.90 31.30
SYNA 170120C00030000 C 01/20/17 30.0 22.20 26.10
SYNA 170120C00035000 C 01/20/17 35.0 18.10 21.80
SYNA 170120C00040000 C 01/20/17 40.0 14.20 17.70
SYNA 170120C00045000 C 01/20/17 45.0 10.70 14.00
SYNA 170120C00050000 C 01/20/17 50.0 7.50 9.90
SYNA 170120C00055000 C 01/20/17 55.0 5.10 7.30
SYNA 170120C00060000 C 01/20/17 60.0 4.10 5.00
SYNA 170120C00065000 C 01/20/17 65.0 2.70 4.50
SYNA 170120C00070000 C 01/20/17 70.0 1.70 2.45
SYNA 170120C00075000 C 01/20/17 75.0 1.05 1.65
SYNA 170120C00080000 C 01/20/17 80.0 0.05 1.05
SYNA 170120C00085000 C 01/20/17 85.0 0.00 1.40
SYNA 170120C00090000 C 01/20/17 90.0 0.00 2.20
SYNA 170120C00095000 C 01/20/17 95.0 0.00 2.20
SYNA 170120C00100000 C 01/20/17 100.0 0.00 2.15
SYNA 170120C00105000 C 01/20/17 105.0 0.00 2.15
SYNA 170120C00110000 C 01/20/17 110.0 0.00 2.15
SYNA 170120C00115000 C 01/20/17 115.0 0.00 2.15
SYNA 170120C00120000 C 01/20/17 120.0 0.00 2.15
SYNA 170120C00125000 C 01/20/17 125.0 0.00 2.15
SYNA 170120C00130000 C 01/20/17 130.0 0.00 2.15
SYNA 170120C00135000 C 01/20/17 135.0 0.00 2.15
SYNA 170120C00140000 C 01/20/17 140.0 0.00 2.15
SYNA 170120C00145000 C 01/20/17 145.0 0.00 2.15
SYNA 170120C00150000 C 01/20/17 150.0 0.00 2.15
SYNA 170120P00025000 P 01/20/17 25.0 0.00 2.35
SYNA 170120P00030000 P 01/20/17 30.0 0.10 2.70
SYNA 170120P00035000 P 01/20/17 35.0 0.35 2.50
SYNA 170120P00040000 P 01/20/17 40.0 1.70 3.00
SYNA 170120P00045000 P 01/20/17 45.0 2.45 4.00
SYNA 170120P00050000 P 01/20/17 50.0 4.30 5.80
SYNA 170120P00055000 P 01/20/17 55.0 6.60 8.30
SYNA 170120P00060000 P 01/20/17 60.0 10.10 13.00
SYNA 170120P00065000 P 01/20/17 65.0 13.10 16.30
SYNA 170120P00070000 P 01/20/17 70.0 16.50 20.40
SYNA 170120P00075000 P 01/20/17 75.0 20.90 24.20
SYNA 170120P00080000 P 01/20/17 80.0 25.30 28.80
SYNA 170120P00085000 P 01/20/17 85.0 30.10 33.20
SYNA 170120P00090000 P 01/20/17 90.0 35.00 38.10
SYNA 170120P00095000 P 01/20/17 95.0 39.00 43.50
SYNA 170120P00100000 P 01/20/17 100.0 44.80 48.20
SYNA 170120P00105000 P 01/20/17 105.0 49.30 53.00
SYNA 170120P00110000 P 01/20/17 110.0 54.70 58.20
SYNA 170120P00115000 P 01/20/17 115.0 59.10 63.20
SYNA 170120P00120000 P 01/20/17 120.0 64.00 68.50
SYNA 170120P00125000 P 01/20/17 125.0 68.90 73.50
SYNA 170120P00130000 P 01/20/17 130.0 73.90 78.50
SYNA 170120P00135000 P 01/20/17 135.0 78.90 83.50
SYNA 170120P00140000 P 01/20/17 140.0 83.90 88.50
SYNA 170120P00145000 P 01/20/17 145.0 88.90 93.50
SYNA 170120P00150000 P 01/20/17 150.0 93.90 98.50
SYNA 170317C00025000 C 03/17/17 25.0 27.00 31.20
SYNA 170317C00030000 C 03/17/17 30.0 22.50 26.40
SYNA 170317C00035000 C 03/17/17 35.0 19.40 22.30
SYNA 170317C00040000 C 03/17/17 40.0 14.80 18.20
SYNA 170317C00045000 C 03/17/17 45.0 11.40 15.10
SYNA 170317C00050000 C 03/17/17 50.0 9.20 12.30
SYNA 170317C00055000 C 03/17/17 55.0 6.60 9.20
SYNA 170317C00060000 C 03/17/17 60.0 4.50 7.20
SYNA 170317C00065000 C 03/17/17 65.0 3.00 5.60
SYNA 170317C00070000 C 03/17/17 70.0 2.00 4.30
SYNA 170317C00075000 C 03/17/17 75.0 1.30 2.45
SYNA 170317P00025000 P 03/17/17 25.0 0.00 1.50
SYNA 170317P00030000 P 03/17/17 30.0 0.05 2.90
SYNA 170317P00035000 P 03/17/17 35.0 0.90 2.15
SYNA 170317P00040000 P 03/17/17 40.0 1.90 4.00
SYNA 170317P00045000 P 03/17/17 45.0 3.20 5.70
SYNA 170317P00050000 P 03/17/17 50.0 5.10 7.80
SYNA 170317P00055000 P 03/17/17 55.0 7.50 10.40
SYNA 170317P00060000 P 03/17/17 60.0 10.50 13.60
SYNA 170317P00065000 P 03/17/17 65.0 14.00 17.10
SYNA 170317P00070000 P 03/17/17 70.0 17.10 21.10
SYNA 170317P00075000 P 03/17/17 75.0 21.30 25.00
SYNA 180119C00025000 C 01/19/18 25.0 28.50 33.00
SYNA 180119C00030000 C 01/19/18 30.0 25.00 28.70
SYNA 180119C00035000 C 01/19/18 35.0 22.10 24.20
SYNA 180119C00040000 C 01/19/18 40.0 18.80 21.00
SYNA 180119C00045000 C 01/19/18 45.0 15.80 18.40
SYNA 180119C00050000 C 01/19/18 50.0 12.40 15.20
SYNA 180119C00055000 C 01/19/18 55.0 10.20 13.40
SYNA 180119C00060000 C 01/19/18 60.0 8.70 10.90
SYNA 180119C00065000 C 01/19/18 65.0 7.70 9.30
SYNA 180119C00070000 C 01/19/18 70.0 5.40 8.50
SYNA 180119C00075000 C 01/19/18 75.0 4.30 7.10
SYNA 180119C00080000 C 01/19/18 80.0 3.80 6.40
SYNA 180119C00085000 C 01/19/18 85.0 2.30 5.60
SYNA 180119C00090000 C 01/19/18 90.0 1.90 4.80
SYNA 180119C00095000 C 01/19/18 95.0 0.55 4.00
SYNA 180119C00100000 C 01/19/18 100.0 0.35 3.50
SYNA 180119C00105000 C 01/19/18 105.0 0.25 3.00
SYNA 180119C00110000 C 01/19/18 110.0 0.35 2.45
SYNA 180119C00115000 C 01/19/18 115.0 0.35 2.45
SYNA 180119C00120000 C 01/19/18 120.0 0.15 4.90
SYNA 180119C00125000 C 01/19/18 125.0 0.00 4.90
SYNA 180119C00130000 C 01/19/18 130.0 0.00 4.90
SYNA 180119C00135000 C 01/19/18 135.0 0.00 4.90
SYNA 180119P00025000 P 01/19/18 25.0 0.40 4.70
SYNA 180119P00030000 P 01/19/18 30.0 1.40 3.50
SYNA 180119P00035000 P 01/19/18 35.0 2.70 5.60
SYNA 180119P00040000 P 01/19/18 40.0 4.20 7.10
SYNA 180119P00045000 P 01/19/18 45.0 6.20 9.10
SYNA 180119P00050000 P 01/19/18 50.0 9.20 10.50
SYNA 180119P00055000 P 01/19/18 55.0 11.30 14.00
SYNA 180119P00060000 P 01/19/18 60.0 14.20 17.00
SYNA 180119P00065000 P 01/19/18 65.0 17.60 20.30
SYNA 180119P00070000 P 01/19/18 70.0 21.30 23.80
SYNA 180119P00075000 P 01/19/18 75.0 24.70 27.70
SYNA 180119P00080000 P 01/19/18 80.0 29.20 31.10
SYNA 180119P00085000 P 01/19/18 85.0 32.00 36.00
SYNA 180119P00090000 P 01/19/18 90.0 36.90 39.60
SYNA 180119P00095000 P 01/19/18 95.0 41.80 44.00
SYNA 180119P00100000 P 01/19/18 100.0 45.30 48.60
SYNA 180119P00105000 P 01/19/18 105.0 50.10 54.00
SYNA 180119P00110000 P 01/19/18 110.0 54.30 59.00
SYNA 180119P00115000 P 01/19/18 115.0 59.10 63.60
SYNA 180119P00120000 P 01/19/18 120.0 64.00 68.80
SYNA 180119P00125000 P 01/19/18 125.0 69.00 73.80
SYNA 180119P00130000 P 01/19/18 130.0 74.00 78.80
SYNA 180119P00135000 P 01/19/18 135.0 78.70 83.50

OPRA data is delayed 15 minutes.