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 (2015-12-18)Premium Content

Synaptics Incorporated (SYNA)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 160212C00035000 C 02/12/16 35.0 36.00 39.90
SYNA 160212C00040000 C 02/12/16 40.0 30.70 34.80
SYNA 160212C00045000 C 02/12/16 45.0 25.80 29.80
SYNA 160212C00050000 C 02/12/16 50.0 20.80 24.70
SYNA 160212C00051000 C 02/12/16 51.0 19.90 23.70
SYNA 160212C00052000 C 02/12/16 52.0 18.50 22.80
SYNA 160212C00053000 C 02/12/16 53.0 17.20 21.60
SYNA 160212C00054000 C 02/12/16 54.0 16.50 20.90
SYNA 160212C00054500 C 02/12/16 54.5 16.20 20.30
SYNA 160212C00055000 C 02/12/16 55.0 15.50 19.80
SYNA 160212C00055500 C 02/12/16 55.5 15.10 19.20
SYNA 160212C00056000 C 02/12/16 56.0 14.50 18.80
SYNA 160212C00056500 C 02/12/16 56.5 14.20 18.30
SYNA 160212C00057000 C 02/12/16 57.0 13.50 17.90
SYNA 160212C00057500 C 02/12/16 57.5 13.10 17.20
SYNA 160212C00058000 C 02/12/16 58.0 12.80 16.40
SYNA 160212C00058500 C 02/12/16 58.5 12.50 15.80
SYNA 160212C00059000 C 02/12/16 59.0 12.70 15.10
SYNA 160212C00059500 C 02/12/16 59.5 11.60 14.90
SYNA 160212C00060000 C 02/12/16 60.0 12.00 14.10
SYNA 160212C00060500 C 02/12/16 60.5 10.60 13.60
SYNA 160212C00061000 C 02/12/16 61.0 10.70 13.10
SYNA 160212C00061500 C 02/12/16 61.5 9.60 12.60
SYNA 160212C00062000 C 02/12/16 62.0 9.10 12.10
SYNA 160212C00062500 C 02/12/16 62.5 9.20 11.60
SYNA 160212C00063000 C 02/12/16 63.0 8.10 11.10
SYNA 160212C00063500 C 02/12/16 63.5 7.60 10.60
SYNA 160212C00064000 C 02/12/16 64.0 7.10 10.10
SYNA 160212C00064500 C 02/12/16 64.5 7.20 9.60
SYNA 160212C00065000 C 02/12/16 65.0 6.50 9.10
SYNA 160212C00065500 C 02/12/16 65.5 5.60 9.10
SYNA 160212C00066000 C 02/12/16 66.0 5.20 8.10
SYNA 160212C00066500 C 02/12/16 66.5 4.60 7.70
SYNA 160212C00067000 C 02/12/16 67.0 4.20 7.20
SYNA 160212C00067500 C 02/12/16 67.5 3.70 6.70
SYNA 160212C00068000 C 02/12/16 68.0 3.80 6.30
SYNA 160212C00068500 C 02/12/16 68.5 2.85 5.80
SYNA 160212C00069000 C 02/12/16 69.0 2.65 5.20
SYNA 160212C00069500 C 02/12/16 69.5 2.30 4.80
SYNA 160212C00070000 C 02/12/16 70.0 2.05 4.50
SYNA 160212C00070500 C 02/12/16 70.5 1.55 3.90
SYNA 160212C00071000 C 02/12/16 71.0 1.25 3.80
SYNA 160212C00071500 C 02/12/16 71.5 0.95 3.20
SYNA 160212C00072000 C 02/12/16 72.0 0.85 3.60
SYNA 160212C00072500 C 02/12/16 72.5 0.55 2.40
SYNA 160212C00073000 C 02/12/16 73.0 0.30 2.40
SYNA 160212C00073500 C 02/12/16 73.5 0.25 1.50
SYNA 160212C00074000 C 02/12/16 74.0 0.10 1.85
SYNA 160212C00074500 C 02/12/16 74.5 0.00 2.05
SYNA 160212C00075000 C 02/12/16 75.0 0.00 1.70
SYNA 160212C00075500 C 02/12/16 75.5 0.00 2.40
SYNA 160212C00076000 C 02/12/16 76.0 0.00 1.00
SYNA 160212C00076500 C 02/12/16 76.5 0.10 1.95
SYNA 160212C00077000 C 02/12/16 77.0 0.00 1.80
SYNA 160212C00077500 C 02/12/16 77.5 0.00 1.70
SYNA 160212C00078000 C 02/12/16 78.0 0.00 1.60
SYNA 160212C00078500 C 02/12/16 78.5 0.00 1.50
SYNA 160212C00079000 C 02/12/16 79.0 0.00 1.45
SYNA 160212C00079500 C 02/12/16 79.5 0.00 1.45
SYNA 160212C00080000 C 02/12/16 80.0 0.00 0.65
SYNA 160212C00080500 C 02/12/16 80.5 0.00 1.20
SYNA 160212C00081000 C 02/12/16 81.0 0.00 1.30
SYNA 160212C00081500 C 02/12/16 81.5 0.00 1.40
SYNA 160212C00082000 C 02/12/16 82.0 0.00 1.40
SYNA 160212C00082500 C 02/12/16 82.5 0.00 1.00
SYNA 160212C00083000 C 02/12/16 83.0 0.00 1.40
SYNA 160212C00083500 C 02/12/16 83.5 0.00 1.05
SYNA 160212C00084000 C 02/12/16 84.0 0.00 1.35
SYNA 160212C00084500 C 02/12/16 84.5 0.00 1.40
SYNA 160212C00085000 C 02/12/16 85.0 0.00 1.40
SYNA 160212C00085500 C 02/12/16 85.5 0.00 1.40
SYNA 160212C00086000 C 02/12/16 86.0 0.00 1.40
SYNA 160212C00086500 C 02/12/16 86.5 0.00 1.40
SYNA 160212C00087000 C 02/12/16 87.0 0.00 1.40
SYNA 160212C00087500 C 02/12/16 87.5 0.00 1.40
SYNA 160212C00088000 C 02/12/16 88.0 0.00 1.35
SYNA 160212C00088500 C 02/12/16 88.5 0.00 1.00
SYNA 160212C00089000 C 02/12/16 89.0 0.00 0.95
SYNA 160212C00090000 C 02/12/16 90.0 0.00 1.35
SYNA 160212C00091000 C 02/12/16 91.0 0.00 0.95
SYNA 160212C00095000 C 02/12/16 95.0 0.00 1.40
SYNA 160212C00100000 C 02/12/16 100.0 0.00 1.35
SYNA 160212C00105000 C 02/12/16 105.0 0.00 1.35
SYNA 160212C00110000 C 02/12/16 110.0 0.00 1.25
SYNA 160212P00035000 P 02/12/16 35.0 0.00 1.35
SYNA 160212P00040000 P 02/12/16 40.0 0.00 1.35
SYNA 160212P00045000 P 02/12/16 45.0 0.00 0.95
SYNA 160212P00050000 P 02/12/16 50.0 0.00 1.25
SYNA 160212P00051000 P 02/12/16 51.0 0.00 1.35
SYNA 160212P00052000 P 02/12/16 52.0 0.00 1.35
SYNA 160212P00053000 P 02/12/16 53.0 0.00 0.95
SYNA 160212P00054000 P 02/12/16 54.0 0.00 0.95
SYNA 160212P00054500 P 02/12/16 54.5 0.00 1.40
SYNA 160212P00055000 P 02/12/16 55.0 0.00 0.95
SYNA 160212P00055500 P 02/12/16 55.5 0.00 1.40
SYNA 160212P00056000 P 02/12/16 56.0 0.00 1.35
SYNA 160212P00056500 P 02/12/16 56.5 0.00 1.35
SYNA 160212P00057000 P 02/12/16 57.0 0.00 1.35
SYNA 160212P00057500 P 02/12/16 57.5 0.00 0.95
SYNA 160212P00058000 P 02/12/16 58.0 0.00 0.95
SYNA 160212P00058500 P 02/12/16 58.5 0.00 1.35
SYNA 160212P00059000 P 02/12/16 59.0 0.00 0.95
SYNA 160212P00059500 P 02/12/16 59.5 0.00 1.40
SYNA 160212P00060000 P 02/12/16 60.0 0.00 1.35
SYNA 160212P00060500 P 02/12/16 60.5 0.00 1.40
SYNA 160212P00061000 P 02/12/16 61.0 0.00 0.65
SYNA 160212P00061500 P 02/12/16 61.5 0.00 0.95
SYNA 160212P00062000 P 02/12/16 62.0 0.00 0.95
SYNA 160212P00062500 P 02/12/16 62.5 0.00 0.95
SYNA 160212P00063000 P 02/12/16 63.0 0.00 0.95
SYNA 160212P00063500 P 02/12/16 63.5 0.00 1.40
SYNA 160212P00064000 P 02/12/16 64.0 0.00 1.40
SYNA 160212P00064500 P 02/12/16 64.5 0.00 1.40
SYNA 160212P00065000 P 02/12/16 65.0 0.00 1.40
SYNA 160212P00065500 P 02/12/16 65.5 0.00 1.45
SYNA 160212P00066000 P 02/12/16 66.0 0.00 1.20
SYNA 160212P00066500 P 02/12/16 66.5 0.00 1.05
SYNA 160212P00067000 P 02/12/16 67.0 0.00 1.10
SYNA 160212P00067500 P 02/12/16 67.5 0.00 1.55
SYNA 160212P00068000 P 02/12/16 68.0 0.00 1.55
SYNA 160212P00068500 P 02/12/16 68.5 0.00 1.60
SYNA 160212P00069000 P 02/12/16 69.0 0.00 1.70
SYNA 160212P00069500 P 02/12/16 69.5 0.00 1.75
SYNA 160212P00070000 P 02/12/16 70.0 0.00 1.90
SYNA 160212P00070500 P 02/12/16 70.5 0.05 1.60
SYNA 160212P00071000 P 02/12/16 71.0 0.10 2.05
SYNA 160212P00071500 P 02/12/16 71.5 0.35 2.55
SYNA 160212P00072000 P 02/12/16 72.0 0.30 2.40
SYNA 160212P00072500 P 02/12/16 72.5 0.15 2.40
SYNA 160212P00073000 P 02/12/16 73.0 0.80 2.65
SYNA 160212P00073500 P 02/12/16 73.5 0.75 3.10
SYNA 160212P00074000 P 02/12/16 74.0 0.80 3.70
SYNA 160212P00074500 P 02/12/16 74.5 1.20 3.80
SYNA 160212P00075000 P 02/12/16 75.0 1.55 4.60
SYNA 160212P00075500 P 02/12/16 75.5 2.00 4.90
SYNA 160212P00076000 P 02/12/16 76.0 2.40 5.30
SYNA 160212P00076500 P 02/12/16 76.5 2.85 5.00
SYNA 160212P00077000 P 02/12/16 77.0 3.30 5.40
SYNA 160212P00077500 P 02/12/16 77.5 3.70 6.10
SYNA 160212P00078000 P 02/12/16 78.0 4.20 7.00
SYNA 160212P00078500 P 02/12/16 78.5 4.60 7.50
SYNA 160212P00079000 P 02/12/16 79.0 5.00 7.90
SYNA 160212P00079500 P 02/12/16 79.5 5.50 8.50
SYNA 160212P00080000 P 02/12/16 80.0 6.00 9.00
SYNA 160212P00080500 P 02/12/16 80.5 6.50 9.50
SYNA 160212P00081000 P 02/12/16 81.0 7.00 9.30
SYNA 160212P00081500 P 02/12/16 81.5 7.40 9.80
SYNA 160212P00082000 P 02/12/16 82.0 7.90 10.30
SYNA 160212P00082500 P 02/12/16 82.5 8.40 10.80
SYNA 160212P00083000 P 02/12/16 83.0 8.90 11.30
SYNA 160212P00083500 P 02/12/16 83.5 9.50 12.50
SYNA 160212P00084000 P 02/12/16 84.0 9.90 12.90
SYNA 160212P00084500 P 02/12/16 84.5 10.50 12.80
SYNA 160212P00085000 P 02/12/16 85.0 10.70 14.00
SYNA 160212P00085500 P 02/12/16 85.5 11.50 14.50
SYNA 160212P00086000 P 02/12/16 86.0 11.70 15.00
SYNA 160212P00086500 P 02/12/16 86.5 12.50 15.40
SYNA 160212P00087000 P 02/12/16 87.0 12.90 15.60
SYNA 160212P00087500 P 02/12/16 87.5 13.50 16.40
SYNA 160212P00088000 P 02/12/16 88.0 13.20 16.40
SYNA 160212P00088500 P 02/12/16 88.5 13.70 17.50
SYNA 160212P00089000 P 02/12/16 89.0 14.60 18.60
SYNA 160212P00090000 P 02/12/16 90.0 15.20 19.00
SYNA 160212P00091000 P 02/12/16 91.0 16.20 20.20
SYNA 160212P00095000 P 02/12/16 95.0 20.20 24.00
SYNA 160212P00100000 P 02/12/16 100.0 25.20 29.00
SYNA 160212P00105000 P 02/12/16 105.0 30.20 34.00
SYNA 160212P00110000 P 02/12/16 110.0 35.20 39.00
SYNA 160219C00035000 C 02/19/16 35.0 36.00 39.30
SYNA 160219C00038000 C 02/19/16 38.0 33.00 36.90
SYNA 160219C00040000 C 02/19/16 40.0 31.60 34.90
SYNA 160219C00042000 C 02/19/16 42.0 29.00 32.90
SYNA 160219C00045000 C 02/19/16 45.0 26.10 29.90
SYNA 160219C00046000 C 02/19/16 46.0 24.80 28.90
SYNA 160219C00047000 C 02/19/16 47.0 24.10 28.00
SYNA 160219C00048000 C 02/19/16 48.0 22.80 26.90
SYNA 160219C00049000 C 02/19/16 49.0 22.40 25.70
SYNA 160219C00050000 C 02/19/16 50.0 21.10 25.00
SYNA 160219C00051000 C 02/19/16 51.0 20.00 24.00
SYNA 160219C00052000 C 02/19/16 52.0 18.80 23.00
SYNA 160219C00053000 C 02/19/16 53.0 17.80 21.90
SYNA 160219C00054000 C 02/19/16 54.0 16.90 20.90
SYNA 160219C00055000 C 02/19/16 55.0 16.20 20.00
SYNA 160219C00055500 C 02/19/16 55.5 16.20 19.50
SYNA 160219C00056000 C 02/19/16 56.0 15.20 18.90
SYNA 160219C00056500 C 02/19/16 56.5 14.50 18.40
SYNA 160219C00057000 C 02/19/16 57.0 14.00 17.90
SYNA 160219C00057500 C 02/19/16 57.5 13.60 17.50
SYNA 160219C00058000 C 02/19/16 58.0 13.10 17.00
SYNA 160219C00058500 C 02/19/16 58.5 12.80 15.80
SYNA 160219C00059000 C 02/19/16 59.0 12.20 15.30
SYNA 160219C00059500 C 02/19/16 59.5 11.70 14.80
SYNA 160219C00060000 C 02/19/16 60.0 11.20 14.40
SYNA 160219C00060500 C 02/19/16 60.5 10.80 13.80
SYNA 160219C00061000 C 02/19/16 61.0 10.30 13.40
SYNA 160219C00061500 C 02/19/16 61.5 9.80 12.90
SYNA 160219C00062000 C 02/19/16 62.0 9.40 12.50
SYNA 160219C00062500 C 02/19/16 62.5 9.00 11.90
SYNA 160219C00063000 C 02/19/16 63.0 8.50 11.60
SYNA 160219C00063500 C 02/19/16 63.5 8.20 11.00
SYNA 160219C00064000 C 02/19/16 64.0 7.60 10.60
SYNA 160219C00064500 C 02/19/16 64.5 7.30 10.10
SYNA 160219C00065000 C 02/19/16 65.0 6.70 9.60
SYNA 160219C00065500 C 02/19/16 65.5 6.40 9.10
SYNA 160219C00066000 C 02/19/16 66.0 6.00 8.80
SYNA 160219C00066500 C 02/19/16 66.5 5.70 8.30
SYNA 160219C00067000 C 02/19/16 67.0 5.10 7.80
SYNA 160219C00067500 C 02/19/16 67.5 4.60 7.70
SYNA 160219C00068000 C 02/19/16 68.0 4.30 7.30
SYNA 160219C00068500 C 02/19/16 68.5 4.40 6.90
SYNA 160219C00069000 C 02/19/16 69.0 4.00 6.20
SYNA 160219C00069500 C 02/19/16 69.5 3.70 6.10
SYNA 160219C00070000 C 02/19/16 70.0 3.60 5.40
SYNA 160219C00070500 C 02/19/16 70.5 3.10 5.30
SYNA 160219C00071000 C 02/19/16 71.0 2.65 4.70
SYNA 160219C00071500 C 02/19/16 71.5 2.65 4.70
SYNA 160219C00072000 C 02/19/16 72.0 2.15 4.20
SYNA 160219C00072500 C 02/19/16 72.5 2.25 3.80
SYNA 160219C00073000 C 02/19/16 73.0 2.00 3.60
SYNA 160219C00073500 C 02/19/16 73.5 1.80 3.50
SYNA 160219C00074000 C 02/19/16 74.0 1.60 3.10
SYNA 160219C00074500 C 02/19/16 74.5 1.45 3.30
SYNA 160219C00075000 C 02/19/16 75.0 1.25 2.75
SYNA 160219C00075500 C 02/19/16 75.5 1.20 2.65
SYNA 160219C00076000 C 02/19/16 76.0 0.75 2.35
SYNA 160219C00076500 C 02/19/16 76.5 0.95 2.30
SYNA 160219C00077000 C 02/19/16 77.0 0.75 2.20
SYNA 160219C00077500 C 02/19/16 77.5 0.50 2.00
SYNA 160219C00078000 C 02/19/16 78.0 0.65 2.00
SYNA 160219C00078500 C 02/19/16 78.5 0.35 1.80
SYNA 160219C00079000 C 02/19/16 79.0 0.55 1.65
SYNA 160219C00079500 C 02/19/16 79.5 0.20 1.55
SYNA 160219C00080000 C 02/19/16 80.0 0.30 1.50
SYNA 160219C00080500 C 02/19/16 80.5 0.50 1.40
SYNA 160219C00081000 C 02/19/16 81.0 0.25 1.40
SYNA 160219C00081500 C 02/19/16 81.5 0.25 1.95
SYNA 160219C00082000 C 02/19/16 82.0 0.20 1.15
SYNA 160219C00082500 C 02/19/16 82.5 0.20 1.20
SYNA 160219C00083000 C 02/19/16 83.0 0.15 1.05
SYNA 160219C00083500 C 02/19/16 83.5 0.15 1.00
SYNA 160219C00084000 C 02/19/16 84.0 0.15 1.15
SYNA 160219C00084500 C 02/19/16 84.5 0.10 1.10
SYNA 160219C00085000 C 02/19/16 85.0 0.05 1.05
SYNA 160219C00085500 C 02/19/16 85.5 0.05 1.30
SYNA 160219C00086000 C 02/19/16 86.0 0.10 1.30
SYNA 160219C00086500 C 02/19/16 86.5 0.05 1.20
SYNA 160219C00087000 C 02/19/16 87.0 0.05 1.25
SYNA 160219C00087500 C 02/19/16 87.5 0.05 1.35
SYNA 160219C00088000 C 02/19/16 88.0 0.05 1.40
SYNA 160219C00088500 C 02/19/16 88.5 0.00 1.15
SYNA 160219C00089000 C 02/19/16 89.0 0.00 1.30
SYNA 160219C00089500 C 02/19/16 89.5 0.00 1.30
SYNA 160219C00090000 C 02/19/16 90.0 0.00 1.15
SYNA 160219C00095000 C 02/19/16 95.0 0.00 0.55
SYNA 160219C00100000 C 02/19/16 100.0 0.00 0.50
SYNA 160219C00105000 C 02/19/16 105.0 0.00 1.05
SYNA 160219C00110000 C 02/19/16 110.0 0.00 1.05
SYNA 160219C00115000 C 02/19/16 115.0 0.00 1.15
SYNA 160219C00120000 C 02/19/16 120.0 0.00 1.15
SYNA 160219P00035000 P 02/19/16 35.0 0.00 0.80
SYNA 160219P00038000 P 02/19/16 38.0 0.00 1.05
SYNA 160219P00040000 P 02/19/16 40.0 0.00 1.05
SYNA 160219P00042000 P 02/19/16 42.0 0.00 0.95
SYNA 160219P00045000 P 02/19/16 45.0 0.00 0.85
SYNA 160219P00046000 P 02/19/16 46.0 0.00 0.95
SYNA 160219P00047000 P 02/19/16 47.0 0.00 0.95
SYNA 160219P00048000 P 02/19/16 48.0 0.00 1.10
SYNA 160219P00049000 P 02/19/16 49.0 0.00 0.95
SYNA 160219P00050000 P 02/19/16 50.0 0.00 0.85
SYNA 160219P00051000 P 02/19/16 51.0 0.00 0.95
SYNA 160219P00052000 P 02/19/16 52.0 0.00 1.10
SYNA 160219P00053000 P 02/19/16 53.0 0.00 1.15
SYNA 160219P00054000 P 02/19/16 54.0 0.00 1.20
SYNA 160219P00055000 P 02/19/16 55.0 0.00 0.45
SYNA 160219P00055500 P 02/19/16 55.5 0.00 0.95
SYNA 160219P00056000 P 02/19/16 56.0 0.00 0.95
SYNA 160219P00056500 P 02/19/16 56.5 0.00 1.00
SYNA 160219P00057000 P 02/19/16 57.0 0.00 0.90
SYNA 160219P00057500 P 02/19/16 57.5 0.00 1.00
SYNA 160219P00058000 P 02/19/16 58.0 0.00 0.85
SYNA 160219P00058500 P 02/19/16 58.5 0.00 0.90
SYNA 160219P00059000 P 02/19/16 59.0 0.00 0.90
SYNA 160219P00059500 P 02/19/16 59.5 0.00 0.90
SYNA 160219P00060000 P 02/19/16 60.0 0.00 0.95
SYNA 160219P00060500 P 02/19/16 60.5 0.00 0.95
SYNA 160219P00061000 P 02/19/16 61.0 0.00 1.00
SYNA 160219P00061500 P 02/19/16 61.5 0.05 1.05
SYNA 160219P00062000 P 02/19/16 62.0 0.05 1.30
SYNA 160219P00062500 P 02/19/16 62.5 0.05 1.15
SYNA 160219P00063000 P 02/19/16 63.0 0.05 1.35
SYNA 160219P00063500 P 02/19/16 63.5 0.05 1.25
SYNA 160219P00064000 P 02/19/16 64.0 0.05 1.30
SYNA 160219P00064500 P 02/19/16 64.5 0.10 1.00
SYNA 160219P00065000 P 02/19/16 65.0 0.20 1.25
SYNA 160219P00065500 P 02/19/16 65.5 0.30 1.30
SYNA 160219P00066000 P 02/19/16 66.0 0.30 1.40
SYNA 160219P00066500 P 02/19/16 66.5 0.35 1.45
SYNA 160219P00067000 P 02/19/16 67.0 0.55 1.45
SYNA 160219P00067500 P 02/19/16 67.5 0.65 1.50
SYNA 160219P00068000 P 02/19/16 68.0 0.75 1.85
SYNA 160219P00068500 P 02/19/16 68.5 0.85 1.75
SYNA 160219P00069000 P 02/19/16 69.0 0.95 2.15
SYNA 160219P00069500 P 02/19/16 69.5 1.05 2.35
SYNA 160219P00070000 P 02/19/16 70.0 1.15 2.55
SYNA 160219P00070500 P 02/19/16 70.5 1.25 2.80
SYNA 160219P00071000 P 02/19/16 71.0 1.25 3.00
SYNA 160219P00071500 P 02/19/16 71.5 1.45 3.20
SYNA 160219P00072000 P 02/19/16 72.0 1.90 3.30
SYNA 160219P00072500 P 02/19/16 72.5 1.85 3.50
SYNA 160219P00073000 P 02/19/16 73.0 2.10 3.90
SYNA 160219P00073500 P 02/19/16 73.5 2.20 4.20
SYNA 160219P00074000 P 02/19/16 74.0 2.65 4.60
SYNA 160219P00074500 P 02/19/16 74.5 2.95 4.80
SYNA 160219P00075000 P 02/19/16 75.0 3.10 5.10
SYNA 160219P00075500 P 02/19/16 75.5 3.30 5.40
SYNA 160219P00076000 P 02/19/16 76.0 4.00 6.10
SYNA 160219P00076500 P 02/19/16 76.5 4.30 6.60
SYNA 160219P00077000 P 02/19/16 77.0 4.20 7.20
SYNA 160219P00077500 P 02/19/16 77.5 4.80 7.60
SYNA 160219P00078000 P 02/19/16 78.0 5.10 8.00
SYNA 160219P00078500 P 02/19/16 78.5 5.60 8.40
SYNA 160219P00079000 P 02/19/16 79.0 5.90 8.80
SYNA 160219P00079500 P 02/19/16 79.5 6.50 9.30
SYNA 160219P00080000 P 02/19/16 80.0 6.90 9.90
SYNA 160219P00080500 P 02/19/16 80.5 7.20 10.20
SYNA 160219P00081000 P 02/19/16 81.0 7.70 10.50
SYNA 160219P00081500 P 02/19/16 81.5 8.00 11.10
SYNA 160219P00082000 P 02/19/16 82.0 8.40 11.60
SYNA 160219P00082500 P 02/19/16 82.5 8.90 12.00
SYNA 160219P00083000 P 02/19/16 83.0 9.50 12.30
SYNA 160219P00083500 P 02/19/16 83.5 9.90 12.80
SYNA 160219P00084000 P 02/19/16 84.0 10.30 13.40
SYNA 160219P00084500 P 02/19/16 84.5 10.70 13.70
SYNA 160219P00085000 P 02/19/16 85.0 11.50 14.30
SYNA 160219P00085500 P 02/19/16 85.5 11.70 14.80
SYNA 160219P00086000 P 02/19/16 86.0 12.30 15.30
SYNA 160219P00086500 P 02/19/16 86.5 12.70 15.80
SYNA 160219P00087000 P 02/19/16 87.0 13.10 16.20
SYNA 160219P00087500 P 02/19/16 87.5 13.50 16.70
SYNA 160219P00088000 P 02/19/16 88.0 14.00 17.20
SYNA 160219P00088500 P 02/19/16 88.5 14.00 17.70
SYNA 160219P00089000 P 02/19/16 89.0 14.70 18.30
SYNA 160219P00089500 P 02/19/16 89.5 15.10 18.70
SYNA 160219P00090000 P 02/19/16 90.0 15.80 19.10
SYNA 160219P00095000 P 02/19/16 95.0 20.60 24.50
SYNA 160219P00100000 P 02/19/16 100.0 25.50 29.50
SYNA 160219P00105000 P 02/19/16 105.0 30.80 34.50
SYNA 160219P00110000 P 02/19/16 110.0 35.20 39.00
SYNA 160219P00115000 P 02/19/16 115.0 40.20 44.00
SYNA 160219P00120000 P 02/19/16 120.0 45.20 49.10
SYNA 160226C00035000 C 02/26/16 35.0 35.80 40.00
SYNA 160226C00040000 C 02/26/16 40.0 30.80 34.90
SYNA 160226C00045000 C 02/26/16 45.0 25.80 29.80
SYNA 160226C00050000 C 02/26/16 50.0 21.00 24.90
SYNA 160226C00054000 C 02/26/16 54.0 17.00 21.00
SYNA 160226C00054500 C 02/26/16 54.5 16.50 20.50
SYNA 160226C00055000 C 02/26/16 55.0 16.20 20.00
SYNA 160226C00055500 C 02/26/16 55.5 15.80 19.60
SYNA 160226C00056000 C 02/26/16 56.0 15.40 18.80
SYNA 160226C00056500 C 02/26/16 56.5 14.80 18.40
SYNA 160226C00057000 C 02/26/16 57.0 14.40 17.80
SYNA 160226C00057500 C 02/26/16 57.5 13.90 17.40
SYNA 160226C00058000 C 02/26/16 58.0 13.40 17.00
SYNA 160226C00058500 C 02/26/16 58.5 12.90 16.40
SYNA 160226C00059000 C 02/26/16 59.0 12.50 15.60
SYNA 160226C00059500 C 02/26/16 59.5 12.10 15.40
SYNA 160226C00060000 C 02/26/16 60.0 11.60 14.90
SYNA 160226C00060500 C 02/26/16 60.5 11.10 14.60
SYNA 160226C00061000 C 02/26/16 61.0 10.70 14.10
SYNA 160226C00061500 C 02/26/16 61.5 10.40 13.60
SYNA 160226C00062000 C 02/26/16 62.0 9.80 13.00
SYNA 160226C00062500 C 02/26/16 62.5 9.50 12.70
SYNA 160226C00063000 C 02/26/16 63.0 9.10 12.20
SYNA 160226C00063500 C 02/26/16 63.5 8.50 11.40
SYNA 160226C00064000 C 02/26/16 64.0 8.10 11.00
SYNA 160226C00064500 C 02/26/16 64.5 7.90 10.60
SYNA 160226C00065000 C 02/26/16 65.0 7.50 10.10
SYNA 160226C00065500 C 02/26/16 65.5 6.90 10.10
SYNA 160226C00066000 C 02/26/16 66.0 6.60 9.40
SYNA 160226C00066500 C 02/26/16 66.5 6.50 9.20
SYNA 160226C00067000 C 02/26/16 67.0 6.20 8.70
SYNA 160226C00067500 C 02/26/16 67.5 5.70 8.40
SYNA 160226C00068000 C 02/26/16 68.0 5.30 8.20
SYNA 160226C00068500 C 02/26/16 68.5 5.10 7.70
SYNA 160226C00069000 C 02/26/16 69.0 4.80 7.40
SYNA 160226C00069500 C 02/26/16 69.5 4.40 7.20
SYNA 160226C00070000 C 02/26/16 70.0 4.30 6.90
SYNA 160226C00070500 C 02/26/16 70.5 4.00 6.60
SYNA 160226C00071000 C 02/26/16 71.0 3.70 6.40
SYNA 160226C00071500 C 02/26/16 71.5 3.50 6.20
SYNA 160226C00072000 C 02/26/16 72.0 3.10 5.70
SYNA 160226C00072500 C 02/26/16 72.5 2.90 5.00
SYNA 160226C00073000 C 02/26/16 73.0 2.90 5.40
SYNA 160226C00073500 C 02/26/16 73.5 2.45 4.60
SYNA 160226C00074000 C 02/26/16 74.0 2.40 5.00
SYNA 160226C00074500 C 02/26/16 74.5 2.20 4.90
SYNA 160226C00075000 C 02/26/16 75.0 2.05 4.80
SYNA 160226C00075500 C 02/26/16 75.5 1.80 3.80
SYNA 160226C00076000 C 02/26/16 76.0 1.45 4.40
SYNA 160226C00076500 C 02/26/16 76.5 1.40 3.60
SYNA 160226C00077000 C 02/26/16 77.0 1.40 4.00
SYNA 160226C00077500 C 02/26/16 77.5 1.10 3.00
SYNA 160226C00078000 C 02/26/16 78.0 1.15 3.90
SYNA 160226C00078500 C 02/26/16 78.5 0.85 2.70
SYNA 160226C00079000 C 02/26/16 79.0 0.95 2.90
SYNA 160226C00079500 C 02/26/16 79.5 0.70 2.40
SYNA 160226C00080000 C 02/26/16 80.0 1.00 2.15
SYNA 160226C00085000 C 02/26/16 85.0 0.00 1.50
SYNA 160226C00090000 C 02/26/16 90.0 0.00 1.45
SYNA 160226C00095000 C 02/26/16 95.0 0.00 1.25
SYNA 160226C00100000 C 02/26/16 100.0 0.05 1.10
SYNA 160226C00105000 C 02/26/16 105.0 0.00 1.05
SYNA 160226C00110000 C 02/26/16 110.0 0.00 1.00
SYNA 160226P00035000 P 02/26/16 35.0 0.00 0.95
SYNA 160226P00040000 P 02/26/16 40.0 0.00 0.90
SYNA 160226P00045000 P 02/26/16 45.0 0.00 0.95
SYNA 160226P00050000 P 02/26/16 50.0 0.00 0.95
SYNA 160226P00054000 P 02/26/16 54.0 0.00 1.05
SYNA 160226P00054500 P 02/26/16 54.5 0.00 1.10
SYNA 160226P00055000 P 02/26/16 55.0 0.00 1.10
SYNA 160226P00055500 P 02/26/16 55.5 0.00 1.10
SYNA 160226P00056000 P 02/26/16 56.0 0.00 1.15
SYNA 160226P00056500 P 02/26/16 56.5 0.00 1.15
SYNA 160226P00057000 P 02/26/16 57.0 0.00 1.20
SYNA 160226P00057500 P 02/26/16 57.5 0.00 1.25
SYNA 160226P00058000 P 02/26/16 58.0 0.00 1.25
SYNA 160226P00058500 P 02/26/16 58.5 0.00 1.30
SYNA 160226P00059000 P 02/26/16 59.0 0.00 1.50
SYNA 160226P00059500 P 02/26/16 59.5 0.00 1.55
SYNA 160226P00060000 P 02/26/16 60.0 0.10 1.50
SYNA 160226P00060500 P 02/26/16 60.5 0.05 1.60
SYNA 160226P00061000 P 02/26/16 61.0 0.15 1.55
SYNA 160226P00061500 P 02/26/16 61.5 0.15 1.30
SYNA 160226P00062000 P 02/26/16 62.0 0.20 1.35
SYNA 160226P00062500 P 02/26/16 62.5 0.30 1.45
SYNA 160226P00063000 P 02/26/16 63.0 0.35 1.50
SYNA 160226P00063500 P 02/26/16 63.5 0.40 1.55
SYNA 160226P00064000 P 02/26/16 64.0 0.45 1.65
SYNA 160226P00064500 P 02/26/16 64.5 0.55 1.75
SYNA 160226P00065000 P 02/26/16 65.0 0.65 1.85
SYNA 160226P00065500 P 02/26/16 65.5 0.70 2.30
SYNA 160226P00066000 P 02/26/16 66.0 0.80 2.35
SYNA 160226P00066500 P 02/26/16 66.5 0.90 2.85
SYNA 160226P00067000 P 02/26/16 67.0 1.00 3.60
SYNA 160226P00067500 P 02/26/16 67.5 1.05 2.55
SYNA 160226P00068000 P 02/26/16 68.0 1.25 2.75
SYNA 160226P00068500 P 02/26/16 68.5 1.40 2.95
SYNA 160226P00069000 P 02/26/16 69.0 1.65 3.10
SYNA 160226P00069500 P 02/26/16 69.5 1.70 3.40
SYNA 160226P00070000 P 02/26/16 70.0 1.55 3.60
SYNA 160226P00070500 P 02/26/16 70.5 2.05 4.60
SYNA 160226P00071000 P 02/26/16 71.0 2.35 4.10
SYNA 160226P00071500 P 02/26/16 71.5 2.10 4.30
SYNA 160226P00072000 P 02/26/16 72.0 2.40 5.20
SYNA 160226P00072500 P 02/26/16 72.5 2.35 5.40
SYNA 160226P00073000 P 02/26/16 73.0 2.85 5.00
SYNA 160226P00073500 P 02/26/16 73.5 3.00 5.30
SYNA 160226P00074000 P 02/26/16 74.0 3.30 6.20
SYNA 160226P00074500 P 02/26/16 74.5 3.60 6.50
SYNA 160226P00075000 P 02/26/16 75.0 3.90 7.00
SYNA 160226P00075500 P 02/26/16 75.5 3.90 6.80
SYNA 160226P00076000 P 02/26/16 76.0 4.50 7.60
SYNA 160226P00076500 P 02/26/16 76.5 4.70 7.40
SYNA 160226P00077000 P 02/26/16 77.0 5.00 7.80
SYNA 160226P00077500 P 02/26/16 77.5 5.30 8.50
SYNA 160226P00078000 P 02/26/16 78.0 5.90 8.80
SYNA 160226P00078500 P 02/26/16 78.5 6.10 9.20
SYNA 160226P00079000 P 02/26/16 79.0 6.50 9.40
SYNA 160226P00079500 P 02/26/16 79.5 6.90 9.80
SYNA 160226P00080000 P 02/26/16 80.0 7.30 10.20
SYNA 160226P00085000 P 02/26/16 85.0 11.50 14.60
SYNA 160226P00090000 P 02/26/16 90.0 16.00 19.20
SYNA 160226P00095000 P 02/26/16 95.0 20.40 24.60
SYNA 160226P00100000 P 02/26/16 100.0 25.30 29.50
SYNA 160226P00105000 P 02/26/16 105.0 30.30 34.80
SYNA 160226P00110000 P 02/26/16 110.0 35.30 39.00
SYNA 160304C00040000 C 03/04/16 40.0 31.20 34.80
SYNA 160304C00045000 C 03/04/16 45.0 26.00 29.90
SYNA 160304C00050000 C 03/04/16 50.0 21.20 25.00
SYNA 160304C00051000 C 03/04/16 51.0 19.80 24.00
SYNA 160304C00052000 C 03/04/16 52.0 19.20 23.00
SYNA 160304C00052500 C 03/04/16 52.5 18.50 22.40
SYNA 160304C00053000 C 03/04/16 53.0 18.00 22.00
SYNA 160304C00053500 C 03/04/16 53.5 17.40 21.60
SYNA 160304C00054000 C 03/04/16 54.0 17.30 20.80
SYNA 160304C00054500 C 03/04/16 54.5 16.80 20.40
SYNA 160304C00055000 C 03/04/16 55.0 16.30 20.00
SYNA 160304C00055500 C 03/04/16 55.5 15.90 19.40
SYNA 160304C00056000 C 03/04/16 56.0 15.40 19.00
SYNA 160304C00056500 C 03/04/16 56.5 15.00 18.60
SYNA 160304C00057000 C 03/04/16 57.0 14.50 18.00
SYNA 160304C00057500 C 03/04/16 57.5 14.10 17.60
SYNA 160304C00058000 C 03/04/16 58.0 13.70 17.20
SYNA 160304C00058500 C 03/04/16 58.5 13.20 16.60
SYNA 160304C00059000 C 03/04/16 59.0 12.80 15.90
SYNA 160304C00059500 C 03/04/16 59.5 12.40 15.60
SYNA 160304C00060000 C 03/04/16 60.0 11.90 15.10
SYNA 160304C00060500 C 03/04/16 60.5 11.40 14.40
SYNA 160304C00061000 C 03/04/16 61.0 11.10 13.90
SYNA 160304C00061500 C 03/04/16 61.5 10.70 13.60
SYNA 160304C00062000 C 03/04/16 62.0 10.30 13.00
SYNA 160304C00062500 C 03/04/16 62.5 10.00 12.60
SYNA 160304C00063000 C 03/04/16 63.0 9.50 12.30
SYNA 160304C00063500 C 03/04/16 63.5 9.00 11.80
SYNA 160304C00064000 C 03/04/16 64.0 8.70 11.50
SYNA 160304C00064500 C 03/04/16 64.5 8.00 11.20
SYNA 160304C00065000 C 03/04/16 65.0 7.80 10.80
SYNA 160304C00065500 C 03/04/16 65.5 7.30 10.30
SYNA 160304C00066000 C 03/04/16 66.0 7.10 10.00
SYNA 160304C00066500 C 03/04/16 66.5 7.10 9.80
SYNA 160304C00067000 C 03/04/16 67.0 6.30 9.30
SYNA 160304C00067500 C 03/04/16 67.5 6.10 9.10
SYNA 160304C00068000 C 03/04/16 68.0 5.60 8.60
SYNA 160304C00068500 C 03/04/16 68.5 5.20 8.60
SYNA 160304C00069000 C 03/04/16 69.0 5.30 8.00
SYNA 160304C00069500 C 03/04/16 69.5 5.20 8.00
SYNA 160304C00070000 C 03/04/16 70.0 4.30 7.60
SYNA 160304C00070500 C 03/04/16 70.5 4.10 6.90
SYNA 160304C00071000 C 03/04/16 71.0 4.30 7.10
SYNA 160304C00071500 C 03/04/16 71.5 4.20 6.20
SYNA 160304C00072000 C 03/04/16 72.0 3.80 5.90
SYNA 160304C00072500 C 03/04/16 72.5 3.70 5.50
SYNA 160304C00073000 C 03/04/16 73.0 3.50 5.40
SYNA 160304C00073500 C 03/04/16 73.5 3.20 5.30
SYNA 160304C00074000 C 03/04/16 74.0 2.95 5.20
SYNA 160304C00074500 C 03/04/16 74.5 2.75 4.90
SYNA 160304C00075000 C 03/04/16 75.0 2.60 4.80
SYNA 160304C00075500 C 03/04/16 75.5 2.45 4.60
SYNA 160304C00076000 C 03/04/16 76.0 2.30 4.30
SYNA 160304C00076500 C 03/04/16 76.5 2.05 3.90
SYNA 160304C00077000 C 03/04/16 77.0 1.90 3.80
SYNA 160304C00077500 C 03/04/16 77.5 1.80 3.70
SYNA 160304C00078000 C 03/04/16 78.0 1.60 3.60
SYNA 160304C00078500 C 03/04/16 78.5 1.50 3.40
SYNA 160304C00079000 C 03/04/16 79.0 1.40 3.10
SYNA 160304C00079500 C 03/04/16 79.5 1.25 3.10
SYNA 160304C00080000 C 03/04/16 80.0 1.15 3.00
SYNA 160304C00085000 C 03/04/16 85.0 0.70 1.65
SYNA 160304C00090000 C 03/04/16 90.0 0.15 1.65
SYNA 160304C00095000 C 03/04/16 95.0 0.00 1.40
SYNA 160304C00100000 C 03/04/16 100.0 0.00 1.15
SYNA 160304C00105000 C 03/04/16 105.0 0.00 1.00
SYNA 160304C00110000 C 03/04/16 110.0 0.00 0.90
SYNA 160304P00040000 P 03/04/16 40.0 0.00 0.75
SYNA 160304P00045000 P 03/04/16 45.0 0.00 0.80
SYNA 160304P00050000 P 03/04/16 50.0 0.00 1.10
SYNA 160304P00051000 P 03/04/16 51.0 0.00 0.85
SYNA 160304P00052000 P 03/04/16 52.0 0.00 1.15
SYNA 160304P00052500 P 03/04/16 52.5 0.00 1.10
SYNA 160304P00053000 P 03/04/16 53.0 0.00 1.15
SYNA 160304P00053500 P 03/04/16 53.5 0.00 1.20
SYNA 160304P00054000 P 03/04/16 54.0 0.00 1.25
SYNA 160304P00054500 P 03/04/16 54.5 0.00 1.30
SYNA 160304P00055000 P 03/04/16 55.0 0.00 1.30
SYNA 160304P00055500 P 03/04/16 55.5 0.00 1.10
SYNA 160304P00056000 P 03/04/16 56.0 0.00 1.40
SYNA 160304P00056500 P 03/04/16 56.5 0.00 1.45
SYNA 160304P00057000 P 03/04/16 57.0 0.00 1.40
SYNA 160304P00057500 P 03/04/16 57.5 0.05 1.50
SYNA 160304P00058000 P 03/04/16 58.0 0.05 1.50
SYNA 160304P00058500 P 03/04/16 58.5 0.05 1.50
SYNA 160304P00059000 P 03/04/16 59.0 0.05 1.75
SYNA 160304P00059500 P 03/04/16 59.5 0.05 1.45
SYNA 160304P00060000 P 03/04/16 60.0 0.05 1.50
SYNA 160304P00060500 P 03/04/16 60.5 0.05 1.55
SYNA 160304P00061000 P 03/04/16 61.0 0.05 1.65
SYNA 160304P00061500 P 03/04/16 61.5 0.10 1.70
SYNA 160304P00062000 P 03/04/16 62.0 0.25 1.80
SYNA 160304P00062500 P 03/04/16 62.5 0.30 1.90
SYNA 160304P00063000 P 03/04/16 63.0 0.75 2.00
SYNA 160304P00063500 P 03/04/16 63.5 0.45 2.10
SYNA 160304P00064000 P 03/04/16 64.0 0.90 2.20
SYNA 160304P00064500 P 03/04/16 64.5 1.00 2.35
SYNA 160304P00065000 P 03/04/16 65.0 0.80 2.45
SYNA 160304P00065500 P 03/04/16 65.5 0.85 2.65
SYNA 160304P00066000 P 03/04/16 66.0 0.90 2.95
SYNA 160304P00066500 P 03/04/16 66.5 0.70 3.10
SYNA 160304P00067000 P 03/04/16 67.0 1.70 3.20
SYNA 160304P00067500 P 03/04/16 67.5 1.45 3.30
SYNA 160304P00068000 P 03/04/16 68.0 1.55 3.50
SYNA 160304P00068500 P 03/04/16 68.5 1.75 3.70
SYNA 160304P00069000 P 03/04/16 69.0 2.15 3.90
SYNA 160304P00069500 P 03/04/16 69.5 2.05 4.10
SYNA 160304P00070000 P 03/04/16 70.0 2.20 4.40
SYNA 160304P00070500 P 03/04/16 70.5 2.50 4.60
SYNA 160304P00071000 P 03/04/16 71.0 3.00 4.60
SYNA 160304P00071500 P 03/04/16 71.5 2.50 5.40
SYNA 160304P00072000 P 03/04/16 72.0 2.85 5.20
SYNA 160304P00072500 P 03/04/16 72.5 3.00 5.70
SYNA 160304P00073000 P 03/04/16 73.0 3.50 5.80
SYNA 160304P00073500 P 03/04/16 73.5 3.80 6.10
SYNA 160304P00074000 P 03/04/16 74.0 4.10 6.30
SYNA 160304P00074500 P 03/04/16 74.5 4.40 6.60
SYNA 160304P00075000 P 03/04/16 75.0 4.70 7.80
SYNA 160304P00075500 P 03/04/16 75.5 5.00 7.50
SYNA 160304P00076000 P 03/04/16 76.0 5.30 8.00
SYNA 160304P00076500 P 03/04/16 76.5 5.60 7.80
SYNA 160304P00077000 P 03/04/16 77.0 5.90 8.30
SYNA 160304P00077500 P 03/04/16 77.5 6.30 8.80
SYNA 160304P00078000 P 03/04/16 78.0 6.60 8.80
SYNA 160304P00078500 P 03/04/16 78.5 6.90 9.40
SYNA 160304P00079000 P 03/04/16 79.0 6.90 9.80
SYNA 160304P00079500 P 03/04/16 79.5 7.40 10.20
SYNA 160304P00080000 P 03/04/16 80.0 7.80 11.00
SYNA 160304P00085000 P 03/04/16 85.0 11.80 15.00
SYNA 160304P00090000 P 03/04/16 90.0 16.50 19.40
SYNA 160304P00095000 P 03/04/16 95.0 21.00 24.20
SYNA 160304P00100000 P 03/04/16 100.0 25.50 29.00
SYNA 160304P00105000 P 03/04/16 105.0 30.30 34.00
SYNA 160304P00110000 P 03/04/16 110.0 35.30 39.00
SYNA 160311C00045000 C 03/11/16 45.0 26.10 29.90
SYNA 160311C00050000 C 03/11/16 50.0 21.00 25.10
SYNA 160311C00055000 C 03/11/16 55.0 16.50 20.10
SYNA 160311C00058500 C 03/11/16 58.5 13.50 16.50
SYNA 160311C00059000 C 03/11/16 59.0 13.20 16.40
SYNA 160311C00059500 C 03/11/16 59.5 12.80 15.80
SYNA 160311C00060000 C 03/11/16 60.0 12.20 15.30
SYNA 160311C00060500 C 03/11/16 60.5 11.90 14.80
SYNA 160311C00061000 C 03/11/16 61.0 11.50 14.40
SYNA 160311C00061500 C 03/11/16 61.5 10.90 14.00
SYNA 160311C00062000 C 03/11/16 62.0 10.70 13.60
SYNA 160311C00062500 C 03/11/16 62.5 10.20 13.10
SYNA 160311C00063000 C 03/11/16 63.0 10.10 12.70
SYNA 160311C00063500 C 03/11/16 63.5 9.70 12.40
SYNA 160311C00064000 C 03/11/16 64.0 9.30 12.00
SYNA 160311C00064500 C 03/11/16 64.5 8.90 11.70
SYNA 160311C00065000 C 03/11/16 65.0 8.30 11.20
SYNA 160311C00065500 C 03/11/16 65.5 8.10 11.00
SYNA 160311C00066000 C 03/11/16 66.0 7.70 10.50
SYNA 160311C00066500 C 03/11/16 66.5 7.40 10.30
SYNA 160311C00067000 C 03/11/16 67.0 7.00 9.80
SYNA 160311C00067500 C 03/11/16 67.5 6.90 9.60
SYNA 160311C00068000 C 03/11/16 68.0 6.40 9.30
SYNA 160311C00068500 C 03/11/16 68.5 5.90 9.00
SYNA 160311C00069000 C 03/11/16 69.0 6.10 8.80
SYNA 160311C00069500 C 03/11/16 69.5 5.20 8.60
SYNA 160311C00070000 C 03/11/16 70.0 5.30 7.80
SYNA 160311C00070500 C 03/11/16 70.5 5.40 7.30
SYNA 160311C00071000 C 03/11/16 71.0 5.00 7.00
SYNA 160311C00071500 C 03/11/16 71.5 4.90 6.80
SYNA 160311C00072000 C 03/11/16 72.0 4.60 6.50
SYNA 160311C00072500 C 03/11/16 72.5 4.40 6.50
SYNA 160311C00073000 C 03/11/16 73.0 4.00 6.10
SYNA 160311C00073500 C 03/11/16 73.5 3.80 5.70
SYNA 160311C00074000 C 03/11/16 74.0 3.60 5.50
SYNA 160311C00074500 C 03/11/16 74.5 3.40 5.30
SYNA 160311C00075000 C 03/11/16 75.0 3.10 5.30
SYNA 160311C00075500 C 03/11/16 75.5 2.95 5.20
SYNA 160311C00076000 C 03/11/16 76.0 2.85 5.00
SYNA 160311C00076500 C 03/11/16 76.5 2.65 4.70
SYNA 160311C00077000 C 03/11/16 77.0 2.45 4.60
SYNA 160311C00077500 C 03/11/16 77.5 2.35 4.10
SYNA 160311C00078000 C 03/11/16 78.0 2.30 4.00
SYNA 160311C00078500 C 03/11/16 78.5 2.00 4.00
SYNA 160311C00079000 C 03/11/16 79.0 2.10 3.60
SYNA 160311C00079500 C 03/11/16 79.5 1.75 3.60
SYNA 160311C00080000 C 03/11/16 80.0 1.75 3.40
SYNA 160311C00085000 C 03/11/16 85.0 1.10 1.90
SYNA 160311C00090000 C 03/11/16 90.0 0.10 1.70
SYNA 160311C00095000 C 03/11/16 95.0 0.00 1.55
SYNA 160311C00100000 C 03/11/16 100.0 0.00 1.00
SYNA 160311C00105000 C 03/11/16 105.0 0.00 1.00
SYNA 160311P00045000 P 03/11/16 45.0 0.00 0.80
SYNA 160311P00050000 P 03/11/16 50.0 0.00 1.15
SYNA 160311P00055000 P 03/11/16 55.0 0.00 1.35
SYNA 160311P00058500 P 03/11/16 58.5 0.05 1.65
SYNA 160311P00059000 P 03/11/16 59.0 0.10 1.70
SYNA 160311P00059500 P 03/11/16 59.5 0.55 1.80
SYNA 160311P00060000 P 03/11/16 60.0 0.55 1.65
SYNA 160311P00060500 P 03/11/16 60.5 0.70 1.75
SYNA 160311P00061000 P 03/11/16 61.0 0.70 1.85
SYNA 160311P00061500 P 03/11/16 61.5 0.80 1.95
SYNA 160311P00062000 P 03/11/16 62.0 0.90 2.10
SYNA 160311P00062500 P 03/11/16 62.5 1.05 2.20
SYNA 160311P00063000 P 03/11/16 63.0 1.15 2.45
SYNA 160311P00063500 P 03/11/16 63.5 1.10 2.45
SYNA 160311P00064000 P 03/11/16 64.0 1.05 2.65
SYNA 160311P00064500 P 03/11/16 64.5 1.15 2.80
SYNA 160311P00065000 P 03/11/16 65.0 1.60 2.95
SYNA 160311P00065500 P 03/11/16 65.5 1.40 3.20
SYNA 160311P00066000 P 03/11/16 66.0 1.55 3.30
SYNA 160311P00066500 P 03/11/16 66.5 1.95 3.20
SYNA 160311P00067000 P 03/11/16 67.0 1.80 3.60
SYNA 160311P00067500 P 03/11/16 67.5 2.20 3.60
SYNA 160311P00068000 P 03/11/16 68.0 2.15 4.10
SYNA 160311P00068500 P 03/11/16 68.5 2.35 4.20
SYNA 160311P00069000 P 03/11/16 69.0 2.40 4.50
SYNA 160311P00069500 P 03/11/16 69.5 2.60 4.70
SYNA 160311P00070000 P 03/11/16 70.0 3.00 4.80
SYNA 160311P00070500 P 03/11/16 70.5 3.00 5.30
SYNA 160311P00071000 P 03/11/16 71.0 3.60 5.30
SYNA 160311P00071500 P 03/11/16 71.5 3.40 6.00
SYNA 160311P00072000 P 03/11/16 72.0 3.70 5.90
SYNA 160311P00072500 P 03/11/16 72.5 4.10 6.40
SYNA 160311P00073000 P 03/11/16 73.0 4.10 6.60
SYNA 160311P00073500 P 03/11/16 73.5 4.40 6.70
SYNA 160311P00074000 P 03/11/16 74.0 4.70 7.00
SYNA 160311P00074500 P 03/11/16 74.5 4.80 7.60
SYNA 160311P00075000 P 03/11/16 75.0 5.30 7.60
SYNA 160311P00075500 P 03/11/16 75.5 5.60 7.80
SYNA 160311P00076000 P 03/11/16 76.0 5.90 8.30
SYNA 160311P00076500 P 03/11/16 76.5 6.10 8.60
SYNA 160311P00077000 P 03/11/16 77.0 6.50 9.00
SYNA 160311P00077500 P 03/11/16 77.5 6.80 9.10
SYNA 160311P00078000 P 03/11/16 78.0 7.20 9.80
SYNA 160311P00078500 P 03/11/16 78.5 7.50 10.00
SYNA 160311P00079000 P 03/11/16 79.0 7.90 10.50
SYNA 160311P00079500 P 03/11/16 79.5 8.20 10.70
SYNA 160311P00080000 P 03/11/16 80.0 8.30 11.20
SYNA 160311P00085000 P 03/11/16 85.0 12.50 15.30
SYNA 160311P00090000 P 03/11/16 90.0 16.80 19.70
SYNA 160311P00095000 P 03/11/16 95.0 21.00 24.40
SYNA 160311P00100000 P 03/11/16 100.0 25.70 29.20
SYNA 160311P00105000 P 03/11/16 105.0 30.30 34.20
SYNA 160318C00035000 C 03/18/16 35.0 36.20 39.70
SYNA 160318C00040000 C 03/18/16 40.0 31.20 34.90
SYNA 160318C00045000 C 03/18/16 45.0 26.00 29.80
SYNA 160318C00050000 C 03/18/16 50.0 21.50 25.10
SYNA 160318C00055000 C 03/18/16 55.0 16.90 20.00
SYNA 160318C00060000 C 03/18/16 60.0 12.60 15.50
SYNA 160318C00065000 C 03/18/16 65.0 8.80 11.80
SYNA 160318C00070000 C 03/18/16 70.0 6.20 8.20
SYNA 160318C00075000 C 03/18/16 75.0 3.70 5.60
SYNA 160318C00080000 C 03/18/16 80.0 2.60 3.70
SYNA 160318C00085000 C 03/18/16 85.0 1.10 2.35
SYNA 160318C00090000 C 03/18/16 90.0 1.00 1.55
SYNA 160318C00095000 C 03/18/16 95.0 0.30 1.00
SYNA 160318C00100000 C 03/18/16 100.0 0.50 1.05
SYNA 160318C00105000 C 03/18/16 105.0 0.05 0.85
SYNA 160318C00110000 C 03/18/16 110.0 0.05 0.80
SYNA 160318C00115000 C 03/18/16 115.0 0.00 0.75
SYNA 160318C00120000 C 03/18/16 120.0 0.00 0.70
SYNA 160318C00125000 C 03/18/16 125.0 0.00 0.65
SYNA 160318C00130000 C 03/18/16 130.0 0.00 0.65
SYNA 160318C00135000 C 03/18/16 135.0 0.00 0.65
SYNA 160318P00035000 P 03/18/16 35.0 0.00 0.60
SYNA 160318P00040000 P 03/18/16 40.0 0.00 0.45
SYNA 160318P00045000 P 03/18/16 45.0 0.00 0.60
SYNA 160318P00050000 P 03/18/16 50.0 0.05 0.85
SYNA 160318P00055000 P 03/18/16 55.0 0.35 1.20
SYNA 160318P00060000 P 03/18/16 60.0 0.75 1.80
SYNA 160318P00065000 P 03/18/16 65.0 2.00 3.10
SYNA 160318P00070000 P 03/18/16 70.0 3.40 5.20
SYNA 160318P00075000 P 03/18/16 75.0 6.00 8.10
SYNA 160318P00080000 P 03/18/16 80.0 9.30 11.40
SYNA 160318P00085000 P 03/18/16 85.0 13.20 15.60
SYNA 160318P00090000 P 03/18/16 90.0 16.90 20.10
SYNA 160318P00095000 P 03/18/16 95.0 21.60 24.60
SYNA 160318P00100000 P 03/18/16 100.0 26.00 29.30
SYNA 160318P00105000 P 03/18/16 105.0 30.60 34.90
SYNA 160318P00110000 P 03/18/16 110.0 35.30 39.40
SYNA 160318P00115000 P 03/18/16 115.0 40.60 44.00
SYNA 160318P00120000 P 03/18/16 120.0 45.50 49.00
SYNA 160318P00125000 P 03/18/16 125.0 50.70 54.00
SYNA 160318P00130000 P 03/18/16 130.0 55.70 58.90
SYNA 160318P00135000 P 03/18/16 135.0 60.80 64.00
SYNA 160324C00040000 C 03/24/16 40.0 30.60 34.80
SYNA 160324C00045000 C 03/24/16 45.0 26.40 29.90
SYNA 160324C00050000 C 03/24/16 50.0 21.50 25.00
SYNA 160324C00055000 C 03/24/16 55.0 17.10 20.10
SYNA 160324C00058500 C 03/24/16 58.5 14.20 17.20
SYNA 160324C00059000 C 03/24/16 59.0 13.60 17.00
SYNA 160324C00059500 C 03/24/16 59.5 13.30 16.40
SYNA 160324C00060000 C 03/24/16 60.0 13.10 15.90
SYNA 160324C00060500 C 03/24/16 60.5 12.50 15.60
SYNA 160324C00061000 C 03/24/16 61.0 12.00 15.10
SYNA 160324C00061500 C 03/24/16 61.5 11.60 14.60
SYNA 160324C00062000 C 03/24/16 62.0 11.40 14.30
SYNA 160324C00062500 C 03/24/16 62.5 10.90 14.00
SYNA 160324C00063000 C 03/24/16 63.0 10.40 13.70
SYNA 160324C00063500 C 03/24/16 63.5 10.00 13.20
SYNA 160324C00064000 C 03/24/16 64.0 9.70 12.70
SYNA 160324C00064500 C 03/24/16 64.5 9.40 12.40
SYNA 160324C00065000 C 03/24/16 65.0 9.10 12.20
SYNA 160324C00065500 C 03/24/16 65.5 8.60 11.80
SYNA 160324C00066000 C 03/24/16 66.0 8.40 11.60
SYNA 160324C00066500 C 03/24/16 66.5 8.70 11.20
SYNA 160324C00067000 C 03/24/16 67.0 8.30 10.80
SYNA 160324C00067500 C 03/24/16 67.5 8.10 10.60
SYNA 160324C00068000 C 03/24/16 68.0 7.70 10.20
SYNA 160324C00068500 C 03/24/16 68.5 7.60 10.00
SYNA 160324C00069000 C 03/24/16 69.0 7.10 9.70
SYNA 160324C00069500 C 03/24/16 69.5 6.70 9.40
SYNA 160324C00070000 C 03/24/16 70.0 6.50 9.20
SYNA 160324C00070500 C 03/24/16 70.5 6.10 8.90
SYNA 160324C00071000 C 03/24/16 71.0 5.80 8.40
SYNA 160324C00071500 C 03/24/16 71.5 5.50 8.20
SYNA 160324C00072000 C 03/24/16 72.0 5.50 7.60
SYNA 160324C00072500 C 03/24/16 72.5 5.00 8.00
SYNA 160324C00073000 C 03/24/16 73.0 4.70 7.80
SYNA 160324C00073500 C 03/24/16 73.5 4.60 6.90
SYNA 160324C00074000 C 03/24/16 74.0 4.40 7.00
SYNA 160324C00074500 C 03/24/16 74.5 4.00 7.20
SYNA 160324C00075000 C 03/24/16 75.0 3.90 7.00
SYNA 160324C00075500 C 03/24/16 75.5 3.80 6.80
SYNA 160324C00076000 C 03/24/16 76.0 4.00 5.70
SYNA 160324C00076500 C 03/24/16 76.5 3.40 5.60
SYNA 160324C00077000 C 03/24/16 77.0 3.30 5.90
SYNA 160324C00077500 C 03/24/16 77.5 3.00 5.30
SYNA 160324C00078000 C 03/24/16 78.0 3.00 5.80
SYNA 160324C00078500 C 03/24/16 78.5 2.80 4.90
SYNA 160324C00079000 C 03/24/16 79.0 2.75 5.10
SYNA 160324C00079500 C 03/24/16 79.5 2.55 4.60
SYNA 160324C00080000 C 03/24/16 80.0 2.55 4.40
SYNA 160324C00081000 C 03/24/16 81.0 2.50 3.90
SYNA 160324C00082000 C 03/24/16 82.0 1.90 3.80
SYNA 160324C00085000 C 03/24/16 85.0 1.65 2.85
SYNA 160324C00090000 C 03/24/16 90.0 1.00 1.65
SYNA 160324C00095000 C 03/24/16 95.0 0.10 1.65
SYNA 160324C00100000 C 03/24/16 100.0 0.00 1.45
SYNA 160324C00105000 C 03/24/16 105.0 0.00 1.40
SYNA 160324P00040000 P 03/24/16 40.0 0.00 0.65
SYNA 160324P00045000 P 03/24/16 45.0 0.00 0.85
SYNA 160324P00050000 P 03/24/16 50.0 0.00 0.85
SYNA 160324P00055000 P 03/24/16 55.0 0.05 1.70
SYNA 160324P00058500 P 03/24/16 58.5 0.85 1.95
SYNA 160324P00059000 P 03/24/16 59.0 0.95 2.00
SYNA 160324P00059500 P 03/24/16 59.5 1.00 2.05
SYNA 160324P00060000 P 03/24/16 60.0 1.10 2.30
SYNA 160324P00060500 P 03/24/16 60.5 1.00 2.50
SYNA 160324P00061000 P 03/24/16 61.0 1.20 2.45
SYNA 160324P00061500 P 03/24/16 61.5 1.15 2.70
SYNA 160324P00062000 P 03/24/16 62.0 1.20 2.85
SYNA 160324P00062500 P 03/24/16 62.5 1.35 3.00
SYNA 160324P00063000 P 03/24/16 63.0 1.45 3.10
SYNA 160324P00063500 P 03/24/16 63.5 1.80 3.30
SYNA 160324P00064000 P 03/24/16 64.0 1.70 3.50
SYNA 160324P00064500 P 03/24/16 64.5 1.80 3.60
SYNA 160324P00065000 P 03/24/16 65.0 1.95 3.70
SYNA 160324P00065500 P 03/24/16 65.5 2.10 4.00
SYNA 160324P00066000 P 03/24/16 66.0 2.15 4.30
SYNA 160324P00066500 P 03/24/16 66.5 2.10 4.60
SYNA 160324P00067000 P 03/24/16 67.0 2.60 4.50
SYNA 160324P00067500 P 03/24/16 67.5 2.60 5.00
SYNA 160324P00068000 P 03/24/16 68.0 2.80 4.90
SYNA 160324P00068500 P 03/24/16 68.5 3.20 5.10
SYNA 160324P00069000 P 03/24/16 69.0 3.40 5.30
SYNA 160324P00069500 P 03/24/16 69.5 3.40 5.50
SYNA 160324P00070000 P 03/24/16 70.0 3.80 5.70
SYNA 160324P00070500 P 03/24/16 70.5 4.10 6.10
SYNA 160324P00071000 P 03/24/16 71.0 4.10 6.20
SYNA 160324P00071500 P 03/24/16 71.5 4.60 6.40
SYNA 160324P00072000 P 03/24/16 72.0 4.70 6.60
SYNA 160324P00072500 P 03/24/16 72.5 4.80 6.90
SYNA 160324P00073000 P 03/24/16 73.0 4.60 7.50
SYNA 160324P00073500 P 03/24/16 73.5 5.10 7.50
SYNA 160324P00074000 P 03/24/16 74.0 5.20 8.40
SYNA 160324P00074500 P 03/24/16 74.5 6.10 8.20
SYNA 160324P00075000 P 03/24/16 75.0 6.10 8.70
SYNA 160324P00075500 P 03/24/16 75.5 6.40 9.00
SYNA 160324P00076000 P 03/24/16 76.0 6.70 9.00
SYNA 160324P00076500 P 03/24/16 76.5 7.00 9.60
SYNA 160324P00077000 P 03/24/16 77.0 7.50 10.10
SYNA 160324P00077500 P 03/24/16 77.5 7.60 10.40
SYNA 160324P00078000 P 03/24/16 78.0 8.10 10.70
SYNA 160324P00078500 P 03/24/16 78.5 8.30 11.20
SYNA 160324P00079000 P 03/24/16 79.0 8.60 11.80
SYNA 160324P00079500 P 03/24/16 79.5 9.00 11.70
SYNA 160324P00080000 P 03/24/16 80.0 9.00 12.20
SYNA 160324P00081000 P 03/24/16 81.0 10.00 13.10
SYNA 160324P00082000 P 03/24/16 82.0 10.70 13.90
SYNA 160324P00085000 P 03/24/16 85.0 13.20 16.00
SYNA 160324P00090000 P 03/24/16 90.0 17.50 20.10
SYNA 160324P00095000 P 03/24/16 95.0 21.10 24.60
SYNA 160324P00100000 P 03/24/16 100.0 25.90 29.40
SYNA 160324P00105000 P 03/24/16 105.0 30.70 34.20
SYNA 160401C00062000 C 04/01/16 62.0 11.50 14.40
SYNA 160401C00063000 C 04/01/16 63.0 10.70 13.80
SYNA 160401C00064000 C 04/01/16 64.0 10.00 13.00
SYNA 160401C00065000 C 04/01/16 65.0 9.30 12.40
SYNA 160401C00066000 C 04/01/16 66.0 8.60 11.70
SYNA 160401C00067000 C 04/01/16 67.0 8.60 10.80
SYNA 160401C00067500 C 04/01/16 67.5 8.30 10.50
SYNA 160401C00068000 C 04/01/16 68.0 7.90 10.20
SYNA 160401C00068500 C 04/01/16 68.5 7.70 10.20
SYNA 160401C00069000 C 04/01/16 69.0 7.40 9.50
SYNA 160401C00069500 C 04/01/16 69.5 7.10 9.20
SYNA 160401C00070000 C 04/01/16 70.0 6.80 9.00
SYNA 160401C00070500 C 04/01/16 70.5 6.50 8.70
SYNA 160401C00071000 C 04/01/16 71.0 6.10 8.40
SYNA 160401C00071500 C 04/01/16 71.5 5.70 8.80
SYNA 160401C00072000 C 04/01/16 72.0 5.50 7.90
SYNA 160401C00072500 C 04/01/16 72.5 5.30 7.70
SYNA 160401C00073000 C 04/01/16 73.0 4.90 7.30
SYNA 160401C00073500 C 04/01/16 73.5 4.70 7.20
SYNA 160401C00074000 C 04/01/16 74.0 4.50 7.00
SYNA 160401C00074500 C 04/01/16 74.5 4.10 6.70
SYNA 160401C00075000 C 04/01/16 75.0 3.90 6.50
SYNA 160401C00075500 C 04/01/16 75.5 3.70 6.30
SYNA 160401C00076000 C 04/01/16 76.0 3.50 6.10
SYNA 160401C00076500 C 04/01/16 76.5 3.30 5.90
SYNA 160401C00077000 C 04/01/16 77.0 3.10 6.40
SYNA 160401C00077500 C 04/01/16 77.5 2.90 6.20
SYNA 160401C00078000 C 04/01/16 78.0 2.70 5.90
SYNA 160401C00078500 C 04/01/16 78.5 2.50 5.80
SYNA 160401C00079000 C 04/01/16 79.0 2.30 5.60
SYNA 160401C00079500 C 04/01/16 79.5 2.10 5.50
SYNA 160401C00080000 C 04/01/16 80.0 2.55 4.80
SYNA 160401C00080500 C 04/01/16 80.5 1.70 5.20
SYNA 160401C00081000 C 04/01/16 81.0 2.05 4.30
SYNA 160401C00081500 C 04/01/16 81.5 1.40 4.90
SYNA 160401P00062000 P 04/01/16 62.0 1.40 3.00
SYNA 160401P00063000 P 04/01/16 63.0 1.35 3.30
SYNA 160401P00064000 P 04/01/16 64.0 1.00 4.50
SYNA 160401P00065000 P 04/01/16 65.0 1.80 4.00
SYNA 160401P00066000 P 04/01/16 66.0 1.65 5.10
SYNA 160401P00067000 P 04/01/16 67.0 2.10 5.30
SYNA 160401P00067500 P 04/01/16 67.5 2.60 4.90
SYNA 160401P00068000 P 04/01/16 68.0 2.45 5.80
SYNA 160401P00068500 P 04/01/16 68.5 2.75 6.00
SYNA 160401P00069000 P 04/01/16 69.0 2.90 6.10
SYNA 160401P00069500 P 04/01/16 69.5 3.10 5.70
SYNA 160401P00070000 P 04/01/16 70.0 3.30 6.70
SYNA 160401P00070500 P 04/01/16 70.5 3.50 6.80
SYNA 160401P00071000 P 04/01/16 71.0 4.10 6.50
SYNA 160401P00071500 P 04/01/16 71.5 4.20 6.70
SYNA 160401P00072000 P 04/01/16 72.0 4.40 7.00
SYNA 160401P00072500 P 04/01/16 72.5 4.60 7.20
SYNA 160401P00073000 P 04/01/16 73.0 4.80 8.20
SYNA 160401P00073500 P 04/01/16 73.5 5.10 8.40
SYNA 160401P00074000 P 04/01/16 74.0 5.30 8.60
SYNA 160401P00074500 P 04/01/16 74.5 5.80 8.90
SYNA 160401P00075000 P 04/01/16 75.0 6.00 8.60
SYNA 160401P00075500 P 04/01/16 75.5 6.30 8.90
SYNA 160401P00076000 P 04/01/16 76.0 6.50 9.20
SYNA 160401P00076500 P 04/01/16 76.5 6.90 10.00
SYNA 160401P00077000 P 04/01/16 77.0 7.30 10.20
SYNA 160401P00077500 P 04/01/16 77.5 7.70 11.00
SYNA 160401P00078000 P 04/01/16 78.0 7.90 10.90
SYNA 160401P00078500 P 04/01/16 78.5 8.40 11.40
SYNA 160401P00079000 P 04/01/16 79.0 8.70 11.20
SYNA 160401P00079500 P 04/01/16 79.5 9.10 12.10
SYNA 160401P00080000 P 04/01/16 80.0 9.50 11.80
SYNA 160401P00080500 P 04/01/16 80.5 9.70 12.90
SYNA 160401P00081000 P 04/01/16 81.0 10.20 12.50
SYNA 160401P00081500 P 04/01/16 81.5 10.50 13.50
SYNA 160617C00035000 C 06/17/16 35.0 36.10 40.20
SYNA 160617C00040000 C 06/17/16 40.0 31.60 35.50
SYNA 160617C00045000 C 06/17/16 45.0 27.30 30.60
SYNA 160617C00050000 C 06/17/16 50.0 22.90 25.70
SYNA 160617C00055000 C 06/17/16 55.0 18.60 21.50
SYNA 160617C00060000 C 06/17/16 60.0 14.70 18.00
SYNA 160617C00065000 C 06/17/16 65.0 11.70 14.60
SYNA 160617C00070000 C 06/17/16 70.0 8.80 11.90
SYNA 160617C00075000 C 06/17/16 75.0 6.70 9.50
SYNA 160617C00080000 C 06/17/16 80.0 5.30 7.40
SYNA 160617C00085000 C 06/17/16 85.0 3.70 5.30
SYNA 160617C00090000 C 06/17/16 90.0 2.85 4.50
SYNA 160617C00095000 C 06/17/16 95.0 2.05 3.50
SYNA 160617C00100000 C 06/17/16 100.0 1.30 3.10
SYNA 160617C00105000 C 06/17/16 105.0 0.90 2.60
SYNA 160617C00110000 C 06/17/16 110.0 0.50 2.65
SYNA 160617C00115000 C 06/17/16 115.0 0.35 2.20
SYNA 160617C00120000 C 06/17/16 120.0 0.10 2.25
SYNA 160617C00125000 C 06/17/16 125.0 0.05 1.80
SYNA 160617C00130000 C 06/17/16 130.0 0.00 1.70
SYNA 160617C00135000 C 06/17/16 135.0 0.00 1.80
SYNA 160617P00035000 P 06/17/16 35.0 0.00 1.90
SYNA 160617P00040000 P 06/17/16 40.0 0.05 2.10
SYNA 160617P00045000 P 06/17/16 45.0 0.30 2.55
SYNA 160617P00050000 P 06/17/16 50.0 0.95 2.55
SYNA 160617P00055000 P 06/17/16 55.0 1.75 2.90
SYNA 160617P00060000 P 06/17/16 60.0 2.90 4.40
SYNA 160617P00065000 P 06/17/16 65.0 4.50 6.50
SYNA 160617P00070000 P 06/17/16 70.0 6.50 8.60
SYNA 160617P00075000 P 06/17/16 75.0 9.10 11.30
SYNA 160617P00080000 P 06/17/16 80.0 11.60 14.60
SYNA 160617P00085000 P 06/17/16 85.0 15.60 18.20
SYNA 160617P00090000 P 06/17/16 90.0 19.40 22.00
SYNA 160617P00095000 P 06/17/16 95.0 23.40 26.50
SYNA 160617P00100000 P 06/17/16 100.0 27.20 30.90
SYNA 160617P00105000 P 06/17/16 105.0 31.70 35.30
SYNA 160617P00110000 P 06/17/16 110.0 36.50 40.10
SYNA 160617P00115000 P 06/17/16 115.0 41.30 44.80
SYNA 160617P00120000 P 06/17/16 120.0 45.70 49.50
SYNA 160617P00125000 P 06/17/16 125.0 50.70 54.40
SYNA 160617P00130000 P 06/17/16 130.0 55.50 59.40
SYNA 160617P00135000 P 06/17/16 135.0 60.50 64.50
SYNA 160916C00035000 C 09/16/16 35.0 36.60 40.40
SYNA 160916C00040000 C 09/16/16 40.0 32.30 35.80
SYNA 160916C00045000 C 09/16/16 45.0 28.00 31.20
SYNA 160916C00050000 C 09/16/16 50.0 24.00 26.60
SYNA 160916C00055000 C 09/16/16 55.0 19.90 22.80
SYNA 160916C00060000 C 09/16/16 60.0 16.40 19.50
SYNA 160916C00065000 C 09/16/16 65.0 13.20 16.30
SYNA 160916C00070000 C 09/16/16 70.0 10.50 13.70
SYNA 160916C00075000 C 09/16/16 75.0 9.10 11.30
SYNA 160916C00080000 C 09/16/16 80.0 7.10 9.30
SYNA 160916C00085000 C 09/16/16 85.0 5.60 7.60
SYNA 160916C00090000 C 09/16/16 90.0 4.30 6.20
SYNA 160916C00095000 C 09/16/16 95.0 3.30 4.30
SYNA 160916C00100000 C 09/16/16 100.0 2.50 3.90
SYNA 160916C00105000 C 09/16/16 105.0 1.15 3.40
SYNA 160916C00110000 C 09/16/16 110.0 0.80 2.70
SYNA 160916P00035000 P 09/16/16 35.0 0.10 2.65
SYNA 160916P00040000 P 09/16/16 40.0 0.35 3.10
SYNA 160916P00045000 P 09/16/16 45.0 0.80 3.70
SYNA 160916P00050000 P 09/16/16 50.0 1.65 3.30
SYNA 160916P00055000 P 09/16/16 55.0 2.55 5.00
SYNA 160916P00060000 P 09/16/16 60.0 4.40 5.90
SYNA 160916P00065000 P 09/16/16 65.0 6.30 8.00
SYNA 160916P00070000 P 09/16/16 70.0 8.50 10.20
SYNA 160916P00075000 P 09/16/16 75.0 11.10 12.90
SYNA 160916P00080000 P 09/16/16 80.0 14.10 15.80
SYNA 160916P00085000 P 09/16/16 85.0 16.50 19.70
SYNA 160916P00090000 P 09/16/16 90.0 19.90 23.00
SYNA 160916P00095000 P 09/16/16 95.0 24.20 26.80
SYNA 160916P00100000 P 09/16/16 100.0 27.80 31.00
SYNA 160916P00105000 P 09/16/16 105.0 32.80 35.20
SYNA 160916P00110000 P 09/16/16 110.0 36.70 39.80
SYNA 170120C00030000 C 01/20/17 30.0 41.50 45.70
SYNA 170120C00035000 C 01/20/17 35.0 37.30 41.20
SYNA 170120C00040000 C 01/20/17 40.0 32.90 36.80
SYNA 170120C00045000 C 01/20/17 45.0 28.80 32.50
SYNA 170120C00050000 C 01/20/17 50.0 24.70 28.00
SYNA 170120C00055000 C 01/20/17 55.0 20.90 24.40
SYNA 170120C00060000 C 01/20/17 60.0 17.50 21.00
SYNA 170120C00065000 C 01/20/17 65.0 14.70 17.80
SYNA 170120C00070000 C 01/20/17 70.0 11.50 15.10
SYNA 170120C00075000 C 01/20/17 75.0 9.40 12.70
SYNA 170120C00080000 C 01/20/17 80.0 8.20 10.60
SYNA 170120C00085000 C 01/20/17 85.0 6.60 8.80
SYNA 170120C00090000 C 01/20/17 90.0 5.10 7.40
SYNA 170120C00095000 C 01/20/17 95.0 3.90 6.20
SYNA 170120C00100000 C 01/20/17 100.0 3.00 5.10
SYNA 170120C00105000 C 01/20/17 105.0 2.45 4.00
SYNA 170120C00110000 C 01/20/17 110.0 0.95 3.50
SYNA 170120C00115000 C 01/20/17 115.0 0.75 2.65
SYNA 170120C00120000 C 01/20/17 120.0 0.35 3.50
SYNA 170120C00125000 C 01/20/17 125.0 0.05 3.30
SYNA 170120C00130000 C 01/20/17 130.0 0.00 2.70
SYNA 170120C00135000 C 01/20/17 135.0 0.00 3.30
SYNA 170120C00140000 C 01/20/17 140.0 0.00 2.40
SYNA 170120C00145000 C 01/20/17 145.0 0.00 2.35
SYNA 170120C00150000 C 01/20/17 150.0 0.10 2.55
SYNA 170120P00030000 P 01/20/17 30.0 0.10 3.20
SYNA 170120P00035000 P 01/20/17 35.0 0.25 2.80
SYNA 170120P00040000 P 01/20/17 40.0 0.75 4.10
SYNA 170120P00045000 P 01/20/17 45.0 1.40 4.00
SYNA 170120P00050000 P 01/20/17 50.0 2.30 4.50
SYNA 170120P00055000 P 01/20/17 55.0 3.20 5.80
SYNA 170120P00060000 P 01/20/17 60.0 5.60 7.50
SYNA 170120P00065000 P 01/20/17 65.0 7.50 9.60
SYNA 170120P00070000 P 01/20/17 70.0 9.50 12.00
SYNA 170120P00075000 P 01/20/17 75.0 12.10 14.50
SYNA 170120P00080000 P 01/20/17 80.0 14.90 17.00
SYNA 170120P00085000 P 01/20/17 85.0 17.10 20.50
SYNA 170120P00090000 P 01/20/17 90.0 20.70 23.90
SYNA 170120P00095000 P 01/20/17 95.0 24.70 27.50
SYNA 170120P00100000 P 01/20/17 100.0 28.10 32.20
SYNA 170120P00105000 P 01/20/17 105.0 33.10 36.30
SYNA 170120P00110000 P 01/20/17 110.0 37.50 40.80
SYNA 170120P00115000 P 01/20/17 115.0 42.10 45.40
SYNA 170120P00120000 P 01/20/17 120.0 46.10 50.00
SYNA 170120P00125000 P 01/20/17 125.0 50.70 54.80
SYNA 170120P00130000 P 01/20/17 130.0 55.50 59.60
SYNA 170120P00135000 P 01/20/17 135.0 60.30 64.90
SYNA 170120P00140000 P 01/20/17 140.0 65.30 69.20
SYNA 170120P00145000 P 01/20/17 145.0 70.30 74.50
SYNA 170120P00150000 P 01/20/17 150.0 75.20 79.50
SYNA 180119C00030000 C 01/19/18 30.0 42.00 46.50
SYNA 180119C00035000 C 01/19/18 35.0 38.00 42.10
SYNA 180119C00040000 C 01/19/18 40.0 34.00 38.00
SYNA 180119C00045000 C 01/19/18 45.0 30.20 33.30
SYNA 180119C00050000 C 01/19/18 50.0 26.30 29.70
SYNA 180119C00055000 C 01/19/18 55.0 22.80 26.40
SYNA 180119C00060000 C 01/19/18 60.0 19.30 23.30
SYNA 180119C00065000 C 01/19/18 65.0 16.80 20.50
SYNA 180119C00070000 C 01/19/18 70.0 14.10 18.00
SYNA 180119C00075000 C 01/19/18 75.0 11.70 15.40
SYNA 180119C00080000 C 01/19/18 80.0 9.70 13.20
SYNA 180119C00085000 C 01/19/18 85.0 7.80 11.40
SYNA 180119C00090000 C 01/19/18 90.0 6.10 9.90
SYNA 180119C00095000 C 01/19/18 95.0 4.60 8.50
SYNA 180119C00100000 C 01/19/18 100.0 3.30 7.40
SYNA 180119C00105000 C 01/19/18 105.0 2.45 6.50
SYNA 180119C00110000 C 01/19/18 110.0 1.75 5.50
SYNA 180119C00115000 C 01/19/18 115.0 1.25 5.00
SYNA 180119C00120000 C 01/19/18 120.0 0.85 4.30
SYNA 180119C00125000 C 01/19/18 125.0 0.25 4.00
SYNA 180119C00130000 C 01/19/18 130.0 0.25 5.00
SYNA 180119C00135000 C 01/19/18 135.0 0.05 4.70
SYNA 180119P00030000 P 01/19/18 30.0 0.30 4.60
SYNA 180119P00035000 P 01/19/18 35.0 0.65 5.00
SYNA 180119P00040000 P 01/19/18 40.0 1.20 5.00
SYNA 180119P00045000 P 01/19/18 45.0 1.80 5.40
SYNA 180119P00050000 P 01/19/18 50.0 2.70 6.40
SYNA 180119P00055000 P 01/19/18 55.0 4.20 7.70
SYNA 180119P00060000 P 01/19/18 60.0 5.90 9.30
SYNA 180119P00065000 P 01/19/18 65.0 7.90 11.40
SYNA 180119P00070000 P 01/19/18 70.0 10.20 13.50
SYNA 180119P00075000 P 01/19/18 75.0 12.80 16.00
SYNA 180119P00080000 P 01/19/18 80.0 15.60 19.00
SYNA 180119P00085000 P 01/19/18 85.0 18.80 22.00
SYNA 180119P00090000 P 01/19/18 90.0 22.10 25.50
SYNA 180119P00095000 P 01/19/18 95.0 25.60 29.40
SYNA 180119P00100000 P 01/19/18 100.0 30.80 33.30
SYNA 180119P00105000 P 01/19/18 105.0 33.20 37.40
SYNA 180119P00110000 P 01/19/18 110.0 37.50 41.60
SYNA 180119P00115000 P 01/19/18 115.0 41.70 46.10
SYNA 180119P00120000 P 01/19/18 120.0 46.70 50.60
SYNA 180119P00125000 P 01/19/18 125.0 51.30 55.10
SYNA 180119P00130000 P 01/19/18 130.0 55.20 59.80
SYNA 180119P00135000 P 01/19/18 135.0 60.20 64.50

OPRA data is delayed 15 minutes.