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 (2016-03-18)Premium Content

Synaptics Incorporated (SYNA)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SYNA 160429C00050000 C 04/29/16 50.0 28.90 33.30
SYNA 160429C00055000 C 04/29/16 55.0 23.90 28.30
SYNA 160429C00060000 C 04/29/16 60.0 18.90 23.20
SYNA 160429C00065000 C 04/29/16 65.0 14.20 18.20
SYNA 160429C00066000 C 04/29/16 66.0 14.00 17.10
SYNA 160429C00067000 C 04/29/16 67.0 12.60 15.90
SYNA 160429C00067500 C 04/29/16 67.5 12.60 15.50
SYNA 160429C00068000 C 04/29/16 68.0 11.30 15.40
SYNA 160429C00068500 C 04/29/16 68.5 11.00 14.90
SYNA 160429C00069000 C 04/29/16 69.0 10.40 14.50
SYNA 160429C00069500 C 04/29/16 69.5 10.00 14.10
SYNA 160429C00070000 C 04/29/16 70.0 10.40 13.50
SYNA 160429C00070500 C 04/29/16 70.5 10.10 13.00
SYNA 160429C00071000 C 04/29/16 71.0 9.50 12.60
SYNA 160429C00071500 C 04/29/16 71.5 9.10 12.20
SYNA 160429C00072000 C 04/29/16 72.0 8.70 11.50
SYNA 160429C00072500 C 04/29/16 72.5 8.30 11.20
SYNA 160429C00073000 C 04/29/16 73.0 7.90 10.60
SYNA 160429C00073500 C 04/29/16 73.5 7.30 10.20
SYNA 160429C00074000 C 04/29/16 74.0 6.90 9.70
SYNA 160429C00074500 C 04/29/16 74.5 6.50 9.40
SYNA 160429C00075000 C 04/29/16 75.0 6.10 8.90
SYNA 160429C00075500 C 04/29/16 75.5 5.70 8.40
SYNA 160429C00076000 C 04/29/16 76.0 5.30 8.10
SYNA 160429C00076500 C 04/29/16 76.5 4.80 7.80
SYNA 160429C00077000 C 04/29/16 77.0 5.00 7.10
SYNA 160429C00077500 C 04/29/16 77.5 4.50 6.60
SYNA 160429C00078000 C 04/29/16 78.0 4.10 6.20
SYNA 160429C00078500 C 04/29/16 78.5 3.70 5.90
SYNA 160429C00079000 C 04/29/16 79.0 3.40 6.10
SYNA 160429C00079500 C 04/29/16 79.5 3.10 5.00
SYNA 160429C00080000 C 04/29/16 80.0 3.40 4.80
SYNA 160429C00080500 C 04/29/16 80.5 2.90 4.50
SYNA 160429C00081000 C 04/29/16 81.0 2.75 4.30
SYNA 160429C00081500 C 04/29/16 81.5 2.45 3.70
SYNA 160429C00082000 C 04/29/16 82.0 2.25 4.00
SYNA 160429C00082500 C 04/29/16 82.5 1.95 3.50
SYNA 160429C00083000 C 04/29/16 83.0 2.00 3.30
SYNA 160429C00083500 C 04/29/16 83.5 1.85 3.00
SYNA 160429C00084000 C 04/29/16 84.0 1.70 2.90
SYNA 160429C00084500 C 04/29/16 84.5 1.30 2.70
SYNA 160429C00085000 C 04/29/16 85.0 1.40 2.15
SYNA 160429C00085500 C 04/29/16 85.5 1.00 3.20
SYNA 160429C00086000 C 04/29/16 86.0 0.80 2.50
SYNA 160429C00086500 C 04/29/16 86.5 0.80 3.00
SYNA 160429C00087000 C 04/29/16 87.0 0.80 1.95
SYNA 160429C00087500 C 04/29/16 87.5 0.80 2.65
SYNA 160429C00088000 C 04/29/16 88.0 0.75 1.65
SYNA 160429C00088500 C 04/29/16 88.5 0.50 2.65
SYNA 160429C00089000 C 04/29/16 89.0 0.60 1.35
SYNA 160429C00089500 C 04/29/16 89.5 0.50 1.20
SYNA 160429C00090000 C 04/29/16 90.0 0.50 1.10
SYNA 160429C00091000 C 04/29/16 91.0 0.25 1.50
SYNA 160429C00092000 C 04/29/16 92.0 0.15 1.05
SYNA 160429C00093000 C 04/29/16 93.0 0.00 1.55
SYNA 160429C00094000 C 04/29/16 94.0 0.00 2.25
SYNA 160429C00095000 C 04/29/16 95.0 0.00 0.45
SYNA 160429C00096000 C 04/29/16 96.0 0.00 2.15
SYNA 160429C00097000 C 04/29/16 97.0 0.00 2.10
SYNA 160429C00098000 C 04/29/16 98.0 0.00 2.05
SYNA 160429C00099000 C 04/29/16 99.0 0.00 2.05
SYNA 160429C00100000 C 04/29/16 100.0 0.05 0.15
SYNA 160429C00101000 C 04/29/16 101.0 0.00 2.05
SYNA 160429C00102000 C 04/29/16 102.0 0.00 0.70
SYNA 160429C00103000 C 04/29/16 103.0 0.00 2.05
SYNA 160429C00104000 C 04/29/16 104.0 0.00 2.05
SYNA 160429C00105000 C 04/29/16 105.0 0.00 1.05
SYNA 160429C00106000 C 04/29/16 106.0 0.00 1.30
SYNA 160429C00107000 C 04/29/16 107.0 0.00 1.30
SYNA 160429C00108000 C 04/29/16 108.0 0.00 2.05
SYNA 160429C00109000 C 04/29/16 109.0 0.00 2.05
SYNA 160429C00110000 C 04/29/16 110.0 0.00 2.10
SYNA 160429C00111000 C 04/29/16 111.0 0.00 2.10
SYNA 160429C00112000 C 04/29/16 112.0 0.00 2.10
SYNA 160429C00113000 C 04/29/16 113.0 0.00 2.10
SYNA 160429C00114000 C 04/29/16 114.0 0.00 2.10
SYNA 160429C00115000 C 04/29/16 115.0 0.00 2.10
SYNA 160429C00120000 C 04/29/16 120.0 0.00 2.15
SYNA 160429P00050000 P 04/29/16 50.0 0.00 0.05
SYNA 160429P00055000 P 04/29/16 55.0 0.00 0.10
SYNA 160429P00060000 P 04/29/16 60.0 0.00 0.05
SYNA 160429P00065000 P 04/29/16 65.0 0.00 0.45
SYNA 160429P00066000 P 04/29/16 66.0 0.00 2.10
SYNA 160429P00067000 P 04/29/16 67.0 0.00 2.10
SYNA 160429P00067500 P 04/29/16 67.5 0.00 1.85
SYNA 160429P00068000 P 04/29/16 68.0 0.00 2.15
SYNA 160429P00068500 P 04/29/16 68.5 0.00 2.15
SYNA 160429P00069000 P 04/29/16 69.0 0.05 0.40
SYNA 160429P00069500 P 04/29/16 69.5 0.05 1.70
SYNA 160429P00070000 P 04/29/16 70.0 0.10 0.70
SYNA 160429P00070500 P 04/29/16 70.5 0.00 2.25
SYNA 160429P00071000 P 04/29/16 71.0 0.00 2.25
SYNA 160429P00071500 P 04/29/16 71.5 0.00 2.25
SYNA 160429P00072000 P 04/29/16 72.0 0.25 1.25
SYNA 160429P00072500 P 04/29/16 72.5 0.00 2.30
SYNA 160429P00073000 P 04/29/16 73.0 0.05 1.35
SYNA 160429P00073500 P 04/29/16 73.5 0.05 2.40
SYNA 160429P00074000 P 04/29/16 74.0 0.05 1.25
SYNA 160429P00074500 P 04/29/16 74.5 0.05 1.75
SYNA 160429P00075000 P 04/29/16 75.0 0.55 1.50
SYNA 160429P00075500 P 04/29/16 75.5 0.10 2.65
SYNA 160429P00076000 P 04/29/16 76.0 0.80 1.80
SYNA 160429P00076500 P 04/29/16 76.5 0.95 2.90
SYNA 160429P00077000 P 04/29/16 77.0 0.95 2.05
SYNA 160429P00077500 P 04/29/16 77.5 1.40 2.60
SYNA 160429P00078000 P 04/29/16 78.0 1.20 2.25
SYNA 160429P00078500 P 04/29/16 78.5 1.55 3.60
SYNA 160429P00079000 P 04/29/16 79.0 1.75 3.10
SYNA 160429P00079500 P 04/29/16 79.5 1.90 4.00
SYNA 160429P00080000 P 04/29/16 80.0 2.15 3.10
SYNA 160429P00080500 P 04/29/16 80.5 2.35 3.90
SYNA 160429P00081000 P 04/29/16 81.0 2.60 4.10
SYNA 160429P00081500 P 04/29/16 81.5 2.90 4.10
SYNA 160429P00082000 P 04/29/16 82.0 3.10 4.10
SYNA 160429P00082500 P 04/29/16 82.5 3.40 4.70
SYNA 160429P00083000 P 04/29/16 83.0 3.70 4.90
SYNA 160429P00083500 P 04/29/16 83.5 4.10 5.00
SYNA 160429P00084000 P 04/29/16 84.0 4.40 5.40
SYNA 160429P00084500 P 04/29/16 84.5 4.10 5.90
SYNA 160429P00085000 P 04/29/16 85.0 4.30 6.10
SYNA 160429P00085500 P 04/29/16 85.5 4.60 6.90
SYNA 160429P00086000 P 04/29/16 86.0 4.90 7.40
SYNA 160429P00086500 P 04/29/16 86.5 5.20 7.60
SYNA 160429P00087000 P 04/29/16 87.0 5.50 8.00
SYNA 160429P00087500 P 04/29/16 87.5 5.60 8.40
SYNA 160429P00088000 P 04/29/16 88.0 6.00 8.50
SYNA 160429P00088500 P 04/29/16 88.5 6.50 8.60
SYNA 160429P00089000 P 04/29/16 89.0 6.80 9.80
SYNA 160429P00089500 P 04/29/16 89.5 7.30 9.60
SYNA 160429P00090000 P 04/29/16 90.0 7.60 10.20
SYNA 160429P00091000 P 04/29/16 91.0 8.80 11.20
SYNA 160429P00092000 P 04/29/16 92.0 9.30 12.30
SYNA 160429P00093000 P 04/29/16 93.0 10.30 14.30
SYNA 160429P00094000 P 04/29/16 94.0 10.90 15.20
SYNA 160429P00095000 P 04/29/16 95.0 11.90 16.20
SYNA 160429P00096000 P 04/29/16 96.0 12.90 17.00
SYNA 160429P00097000 P 04/29/16 97.0 13.90 17.90
SYNA 160429P00098000 P 04/29/16 98.0 14.70 19.00
SYNA 160429P00099000 P 04/29/16 99.0 15.70 20.00
SYNA 160429P00100000 P 04/29/16 100.0 16.80 21.10
SYNA 160429P00101000 P 04/29/16 101.0 17.80 22.00
SYNA 160429P00102000 P 04/29/16 102.0 18.70 22.90
SYNA 160429P00103000 P 04/29/16 103.0 19.70 22.90
SYNA 160429P00104000 P 04/29/16 104.0 20.90 23.90
SYNA 160429P00105000 P 04/29/16 105.0 21.90 24.90
SYNA 160429P00106000 P 04/29/16 106.0 22.90 26.60
SYNA 160429P00107000 P 04/29/16 107.0 23.90 28.10
SYNA 160429P00108000 P 04/29/16 108.0 24.90 28.20
SYNA 160429P00109000 P 04/29/16 109.0 25.90 30.10
SYNA 160429P00110000 P 04/29/16 110.0 26.80 31.10
SYNA 160429P00111000 P 04/29/16 111.0 27.80 32.10
SYNA 160429P00112000 P 04/29/16 112.0 28.80 33.10
SYNA 160429P00113000 P 04/29/16 113.0 29.80 34.10
SYNA 160429P00114000 P 04/29/16 114.0 30.80 35.10
SYNA 160429P00115000 P 04/29/16 115.0 31.80 36.10
SYNA 160429P00120000 P 04/29/16 120.0 36.80 41.10
SYNA 160506C00050000 C 05/06/16 50.0 29.00 33.30
SYNA 160506C00055000 C 05/06/16 55.0 24.10 28.00
SYNA 160506C00060000 C 05/06/16 60.0 19.20 23.40
SYNA 160506C00065000 C 05/06/16 65.0 14.80 18.60
SYNA 160506C00066000 C 05/06/16 66.0 13.60 17.60
SYNA 160506C00067000 C 05/06/16 67.0 12.70 16.70
SYNA 160506C00067500 C 05/06/16 67.5 12.30 16.20
SYNA 160506C00068000 C 05/06/16 68.0 11.80 15.80
SYNA 160506C00068500 C 05/06/16 68.5 11.90 15.40
SYNA 160506C00069000 C 05/06/16 69.0 11.50 14.80
SYNA 160506C00069500 C 05/06/16 69.5 11.30 14.40
SYNA 160506C00070000 C 05/06/16 70.0 10.90 13.10
SYNA 160506C00070500 C 05/06/16 70.5 10.40 13.20
SYNA 160506C00071000 C 05/06/16 71.0 10.00 12.60
SYNA 160506C00071500 C 05/06/16 71.5 9.50 12.40
SYNA 160506C00072000 C 05/06/16 72.0 9.10 11.80
SYNA 160506C00072500 C 05/06/16 72.5 8.70 11.30
SYNA 160506C00073000 C 05/06/16 73.0 8.20 11.10
SYNA 160506C00073500 C 05/06/16 73.5 7.80 10.70
SYNA 160506C00074000 C 05/06/16 74.0 7.40 10.10
SYNA 160506C00074500 C 05/06/16 74.5 7.00 9.80
SYNA 160506C00075000 C 05/06/16 75.0 6.60 9.40
SYNA 160506C00075500 C 05/06/16 75.5 6.20 8.90
SYNA 160506C00076000 C 05/06/16 76.0 5.90 8.70
SYNA 160506C00076500 C 05/06/16 76.5 6.00 8.20
SYNA 160506C00077000 C 05/06/16 77.0 5.80 8.10
SYNA 160506C00077500 C 05/06/16 77.5 5.50 7.50
SYNA 160506C00078000 C 05/06/16 78.0 5.00 7.10
SYNA 160506C00078500 C 05/06/16 78.5 4.70 6.90
SYNA 160506C00079000 C 05/06/16 79.0 4.70 6.40
SYNA 160506C00079500 C 05/06/16 79.5 4.10 6.60
SYNA 160506C00080000 C 05/06/16 80.0 3.70 5.70
SYNA 160506C00080500 C 05/06/16 80.5 3.80 5.60
SYNA 160506C00081000 C 05/06/16 81.0 3.00 5.20
SYNA 160506C00081500 C 05/06/16 81.5 3.40 5.10
SYNA 160506C00082000 C 05/06/16 82.0 3.00 4.80
SYNA 160506C00082500 C 05/06/16 82.5 2.60 4.40
SYNA 160506C00083000 C 05/06/16 83.0 2.70 4.30
SYNA 160506C00083500 C 05/06/16 83.5 2.30 4.10
SYNA 160506C00084000 C 05/06/16 84.0 2.25 3.80
SYNA 160506C00084500 C 05/06/16 84.5 2.15 3.20
SYNA 160506C00085000 C 05/06/16 85.0 1.85 3.50
SYNA 160506C00085500 C 05/06/16 85.5 1.75 3.40
SYNA 160506C00086000 C 05/06/16 86.0 1.65 2.65
SYNA 160506C00086500 C 05/06/16 86.5 0.40 3.20
SYNA 160506C00087000 C 05/06/16 87.0 1.25 3.10
SYNA 160506C00087500 C 05/06/16 87.5 0.10 2.95
SYNA 160506C00088000 C 05/06/16 88.0 0.85 2.60
SYNA 160506C00088500 C 05/06/16 88.5 0.10 2.75
SYNA 160506C00089000 C 05/06/16 89.0 0.85 2.65
SYNA 160506C00090000 C 05/06/16 90.0 0.70 2.50
SYNA 160506C00091000 C 05/06/16 91.0 0.10 2.45
SYNA 160506C00092000 C 05/06/16 92.0 0.10 2.65
SYNA 160506C00093000 C 05/06/16 93.0 0.10 1.55
SYNA 160506C00094000 C 05/06/16 94.0 0.10 2.45
SYNA 160506C00095000 C 05/06/16 95.0 0.10 1.15
SYNA 160506C00096000 C 05/06/16 96.0 0.05 2.60
SYNA 160506C00097000 C 05/06/16 97.0 0.05 2.50
SYNA 160506C00100000 C 05/06/16 100.0 0.00 1.00
SYNA 160506C00105000 C 05/06/16 105.0 0.10 0.55
SYNA 160506C00110000 C 05/06/16 110.0 0.00 0.85
SYNA 160506C00115000 C 05/06/16 115.0 0.00 2.35
SYNA 160506C00120000 C 05/06/16 120.0 0.00 2.30
SYNA 160506P00050000 P 05/06/16 50.0 0.00 2.05
SYNA 160506P00055000 P 05/06/16 55.0 0.00 2.05
SYNA 160506P00060000 P 05/06/16 60.0 0.00 0.85
SYNA 160506P00065000 P 05/06/16 65.0 0.10 1.90
SYNA 160506P00066000 P 05/06/16 66.0 0.15 2.15
SYNA 160506P00067000 P 05/06/16 67.0 0.10 2.20
SYNA 160506P00067500 P 05/06/16 67.5 0.05 1.85
SYNA 160506P00068000 P 05/06/16 68.0 0.05 2.25
SYNA 160506P00068500 P 05/06/16 68.5 0.05 2.30
SYNA 160506P00069000 P 05/06/16 69.0 0.10 2.30
SYNA 160506P00069500 P 05/06/16 69.5 0.10 2.40
SYNA 160506P00070000 P 05/06/16 70.0 0.40 1.65
SYNA 160506P00070500 P 05/06/16 70.5 0.10 2.50
SYNA 160506P00071000 P 05/06/16 71.0 0.10 2.60
SYNA 160506P00071500 P 05/06/16 71.5 0.10 2.65
SYNA 160506P00072000 P 05/06/16 72.0 0.10 2.70
SYNA 160506P00072500 P 05/06/16 72.5 0.65 2.50
SYNA 160506P00073000 P 05/06/16 73.0 0.10 2.25
SYNA 160506P00073500 P 05/06/16 73.5 0.70 2.70
SYNA 160506P00074000 P 05/06/16 74.0 0.80 2.45
SYNA 160506P00074500 P 05/06/16 74.5 1.00 2.75
SYNA 160506P00075000 P 05/06/16 75.0 0.95 3.00
SYNA 160506P00075500 P 05/06/16 75.5 1.00 3.10
SYNA 160506P00076000 P 05/06/16 76.0 1.25 3.20
SYNA 160506P00076500 P 05/06/16 76.5 1.35 3.40
SYNA 160506P00077000 P 05/06/16 77.0 1.50 2.95
SYNA 160506P00077500 P 05/06/16 77.5 1.65 3.40
SYNA 160506P00078000 P 05/06/16 78.0 2.10 3.20
SYNA 160506P00078500 P 05/06/16 78.5 1.85 4.10
SYNA 160506P00079000 P 05/06/16 79.0 1.90 4.10
SYNA 160506P00079500 P 05/06/16 79.5 2.45 4.50
SYNA 160506P00080000 P 05/06/16 80.0 2.65 4.40
SYNA 160506P00080500 P 05/06/16 80.5 2.55 4.70
SYNA 160506P00081000 P 05/06/16 81.0 3.10 4.80
SYNA 160506P00081500 P 05/06/16 81.5 3.40 4.90
SYNA 160506P00082000 P 05/06/16 82.0 3.80 5.30
SYNA 160506P00082500 P 05/06/16 82.5 4.00 5.60
SYNA 160506P00083000 P 05/06/16 83.0 4.20 5.70
SYNA 160506P00083500 P 05/06/16 83.5 4.40 5.90
SYNA 160506P00084000 P 05/06/16 84.0 4.70 6.30
SYNA 160506P00084500 P 05/06/16 84.5 5.30 6.50
SYNA 160506P00085000 P 05/06/16 85.0 5.20 7.00
SYNA 160506P00085500 P 05/06/16 85.5 5.10 7.20
SYNA 160506P00086000 P 05/06/16 86.0 6.40 7.60
SYNA 160506P00086500 P 05/06/16 86.5 5.80 8.00
SYNA 160506P00087000 P 05/06/16 87.0 6.60 8.40
SYNA 160506P00087500 P 05/06/16 87.5 6.70 8.60
SYNA 160506P00088000 P 05/06/16 88.0 7.00 9.00
SYNA 160506P00088500 P 05/06/16 88.5 7.50 9.40
SYNA 160506P00089000 P 05/06/16 89.0 7.90 9.80
SYNA 160506P00090000 P 05/06/16 90.0 8.20 10.80
SYNA 160506P00091000 P 05/06/16 91.0 9.20 11.60
SYNA 160506P00092000 P 05/06/16 92.0 9.80 12.40
SYNA 160506P00093000 P 05/06/16 93.0 10.70 13.40
SYNA 160506P00094000 P 05/06/16 94.0 11.70 14.20
SYNA 160506P00095000 P 05/06/16 95.0 12.50 16.40
SYNA 160506P00096000 P 05/06/16 96.0 13.50 17.10
SYNA 160506P00097000 P 05/06/16 97.0 14.10 18.30
SYNA 160506P00100000 P 05/06/16 100.0 17.20 21.00
SYNA 160506P00105000 P 05/06/16 105.0 22.00 25.90
SYNA 160506P00110000 P 05/06/16 110.0 27.00 30.90
SYNA 160506P00115000 P 05/06/16 115.0 31.90 35.90
SYNA 160506P00120000 P 05/06/16 120.0 37.00 40.90
SYNA 160513C00050000 C 05/13/16 50.0 29.10 33.30
SYNA 160513C00055000 C 05/13/16 55.0 24.10 28.30
SYNA 160513C00060000 C 05/13/16 60.0 19.20 23.30
SYNA 160513C00065000 C 05/13/16 65.0 14.40 18.60
SYNA 160513C00067500 C 05/13/16 67.5 13.30 16.40
SYNA 160513C00068000 C 05/13/16 68.0 12.80 15.90
SYNA 160513C00068500 C 05/13/16 68.5 12.40 15.40
SYNA 160513C00069000 C 05/13/16 69.0 11.90 15.00
SYNA 160513C00069500 C 05/13/16 69.5 11.50 14.50
SYNA 160513C00070000 C 05/13/16 70.0 11.10 14.00
SYNA 160513C00070500 C 05/13/16 70.5 10.80 13.30
SYNA 160513C00071000 C 05/13/16 71.0 10.40 13.10
SYNA 160513C00071500 C 05/13/16 71.5 9.90 13.00
SYNA 160513C00072000 C 05/13/16 72.0 9.50 12.20
SYNA 160513C00072500 C 05/13/16 72.5 9.10 11.80
SYNA 160513C00073000 C 05/13/16 73.0 8.80 11.40
SYNA 160513C00073500 C 05/13/16 73.5 8.30 11.10
SYNA 160513C00074000 C 05/13/16 74.0 8.00 10.80
SYNA 160513C00074500 C 05/13/16 74.5 7.60 10.40
SYNA 160513C00075000 C 05/13/16 75.0 7.20 10.20
SYNA 160513C00075500 C 05/13/16 75.5 6.90 9.70
SYNA 160513C00076000 C 05/13/16 76.0 6.70 9.40
SYNA 160513C00076500 C 05/13/16 76.5 6.60 9.00
SYNA 160513C00077000 C 05/13/16 77.0 6.20 8.80
SYNA 160513C00077500 C 05/13/16 77.5 6.30 8.40
SYNA 160513C00078000 C 05/13/16 78.0 6.20 8.00
SYNA 160513C00078500 C 05/13/16 78.5 5.20 7.70
SYNA 160513C00079000 C 05/13/16 79.0 5.50 7.40
SYNA 160513C00079500 C 05/13/16 79.5 5.00 7.00
SYNA 160513C00080000 C 05/13/16 80.0 4.90 6.80
SYNA 160513C00080500 C 05/13/16 80.5 4.00 6.10
SYNA 160513C00081000 C 05/13/16 81.0 4.20 5.90
SYNA 160513C00081500 C 05/13/16 81.5 3.90 5.80
SYNA 160513C00082000 C 05/13/16 82.0 3.60 5.20
SYNA 160513C00082500 C 05/13/16 82.5 3.20 5.10
SYNA 160513C00083000 C 05/13/16 83.0 3.20 4.40
SYNA 160513C00083500 C 05/13/16 83.5 2.95 4.80
SYNA 160513C00084000 C 05/13/16 84.0 2.45 4.60
SYNA 160513C00084500 C 05/13/16 84.5 2.30 4.50
SYNA 160513C00085000 C 05/13/16 85.0 2.15 4.00
SYNA 160513C00085500 C 05/13/16 85.5 2.20 4.00
SYNA 160513C00086000 C 05/13/16 86.0 2.10 4.20
SYNA 160513C00086500 C 05/13/16 86.5 1.70 3.80
SYNA 160513C00087000 C 05/13/16 87.0 1.75 3.50
SYNA 160513C00087500 C 05/13/16 87.5 0.55 3.70
SYNA 160513C00088000 C 05/13/16 88.0 1.50 3.90
SYNA 160513C00088500 C 05/13/16 88.5 1.25 3.20
SYNA 160513C00089000 C 05/13/16 89.0 1.25 2.85
SYNA 160513C00090000 C 05/13/16 90.0 1.30 2.15
SYNA 160513C00091000 C 05/13/16 91.0 0.15 2.60
SYNA 160513C00095000 C 05/13/16 95.0 0.05 2.40
SYNA 160513C00100000 C 05/13/16 100.0 0.00 1.10
SYNA 160513C00105000 C 05/13/16 105.0 0.00 0.70
SYNA 160513C00110000 C 05/13/16 110.0 0.00 0.65
SYNA 160513C00115000 C 05/13/16 115.0 0.00 2.15
SYNA 160513C00120000 C 05/13/16 120.0 0.00 2.15
SYNA 160513P00050000 P 05/13/16 50.0 0.00 2.15
SYNA 160513P00055000 P 05/13/16 55.0 0.00 1.65
SYNA 160513P00060000 P 05/13/16 60.0 0.00 0.70
SYNA 160513P00065000 P 05/13/16 65.0 0.00 2.40
SYNA 160513P00067500 P 05/13/16 67.5 0.05 2.60
SYNA 160513P00068000 P 05/13/16 68.0 0.50 2.45
SYNA 160513P00068500 P 05/13/16 68.5 0.05 2.70
SYNA 160513P00069000 P 05/13/16 69.0 0.05 2.75
SYNA 160513P00069500 P 05/13/16 69.5 0.05 2.80
SYNA 160513P00070000 P 05/13/16 70.0 0.60 1.70
SYNA 160513P00070500 P 05/13/16 70.5 0.05 2.95
SYNA 160513P00071000 P 05/13/16 71.0 0.05 3.10
SYNA 160513P00071500 P 05/13/16 71.5 0.05 3.20
SYNA 160513P00072000 P 05/13/16 72.0 0.05 3.00
SYNA 160513P00072500 P 05/13/16 72.5 0.05 3.10
SYNA 160513P00073000 P 05/13/16 73.0 0.95 3.40
SYNA 160513P00073500 P 05/13/16 73.5 1.00 3.60
SYNA 160513P00074000 P 05/13/16 74.0 1.15 3.50
SYNA 160513P00074500 P 05/13/16 74.5 1.00 3.60
SYNA 160513P00075000 P 05/13/16 75.0 1.35 3.90
SYNA 160513P00075500 P 05/13/16 75.5 1.50 4.10
SYNA 160513P00076000 P 05/13/16 76.0 1.65 4.20
SYNA 160513P00076500 P 05/13/16 76.5 1.50 4.30
SYNA 160513P00077000 P 05/13/16 77.0 1.70 4.40
SYNA 160513P00077500 P 05/13/16 77.5 2.10 4.60
SYNA 160513P00078000 P 05/13/16 78.0 2.30 4.80
SYNA 160513P00078500 P 05/13/16 78.5 2.30 4.90
SYNA 160513P00079000 P 05/13/16 79.0 2.35 4.90
SYNA 160513P00079500 P 05/13/16 79.5 2.85 5.20
SYNA 160513P00080000 P 05/13/16 80.0 3.30 4.60
SYNA 160513P00080500 P 05/13/16 80.5 2.95 5.10
SYNA 160513P00081000 P 05/13/16 81.0 4.20 5.30
SYNA 160513P00081500 P 05/13/16 81.5 3.80 5.50
SYNA 160513P00082000 P 05/13/16 82.0 4.20 5.60
SYNA 160513P00082500 P 05/13/16 82.5 4.00 6.50
SYNA 160513P00083000 P 05/13/16 83.0 4.60 6.40
SYNA 160513P00083500 P 05/13/16 83.5 5.00 6.60
SYNA 160513P00084000 P 05/13/16 84.0 4.70 6.80
SYNA 160513P00084500 P 05/13/16 84.5 5.30 7.30
SYNA 160513P00085000 P 05/13/16 85.0 5.40 8.00
SYNA 160513P00085500 P 05/13/16 85.5 6.40 7.70
SYNA 160513P00086000 P 05/13/16 86.0 6.40 8.20
SYNA 160513P00086500 P 05/13/16 86.5 6.40 9.00
SYNA 160513P00087000 P 05/13/16 87.0 6.80 9.20
SYNA 160513P00087500 P 05/13/16 87.5 7.20 9.60
SYNA 160513P00088000 P 05/13/16 88.0 8.10 10.00
SYNA 160513P00088500 P 05/13/16 88.5 8.10 10.20
SYNA 160513P00089000 P 05/13/16 89.0 8.30 10.60
SYNA 160513P00090000 P 05/13/16 90.0 8.60 11.40
SYNA 160513P00091000 P 05/13/16 91.0 9.60 12.00
SYNA 160513P00095000 P 05/13/16 95.0 13.00 15.60
SYNA 160513P00100000 P 05/13/16 100.0 17.20 20.70
SYNA 160513P00105000 P 05/13/16 105.0 22.00 26.00
SYNA 160513P00110000 P 05/13/16 110.0 26.80 30.80
SYNA 160513P00115000 P 05/13/16 115.0 31.80 35.80
SYNA 160513P00120000 P 05/13/16 120.0 36.80 41.00
SYNA 160520C00045000 C 05/20/16 45.0 34.90 38.10
SYNA 160520C00050000 C 05/20/16 50.0 29.20 33.20
SYNA 160520C00055000 C 05/20/16 55.0 24.30 28.50
SYNA 160520C00060000 C 05/20/16 60.0 19.60 23.40
SYNA 160520C00065000 C 05/20/16 65.0 15.70 18.10
SYNA 160520C00066000 C 05/20/16 66.0 14.80 17.50
SYNA 160520C00067000 C 05/20/16 67.0 14.00 17.10
SYNA 160520C00067500 C 05/20/16 67.5 13.50 16.40
SYNA 160520C00068000 C 05/20/16 68.0 13.10 15.80
SYNA 160520C00068500 C 05/20/16 68.5 12.60 15.40
SYNA 160520C00069000 C 05/20/16 69.0 12.10 15.10
SYNA 160520C00069500 C 05/20/16 69.5 11.80 14.70
SYNA 160520C00070000 C 05/20/16 70.0 11.30 12.90
SYNA 160520C00070500 C 05/20/16 70.5 10.80 13.70
SYNA 160520C00071000 C 05/20/16 71.0 10.40 13.50
SYNA 160520C00071500 C 05/20/16 71.5 10.00 13.40
SYNA 160520C00072000 C 05/20/16 72.0 9.60 12.70
SYNA 160520C00072500 C 05/20/16 72.5 9.20 12.20
SYNA 160520C00073000 C 05/20/16 73.0 8.70 11.80
SYNA 160520C00073500 C 05/20/16 73.5 8.40 11.60
SYNA 160520C00074000 C 05/20/16 74.0 8.00 11.00
SYNA 160520C00074500 C 05/20/16 74.5 7.70 10.80
SYNA 160520C00075000 C 05/20/16 75.0 7.30 10.40
SYNA 160520C00075500 C 05/20/16 75.5 7.00 10.10
SYNA 160520C00076000 C 05/20/16 76.0 7.10 9.70
SYNA 160520C00076500 C 05/20/16 76.5 7.00 9.30
SYNA 160520C00077000 C 05/20/16 77.0 7.00 9.10
SYNA 160520C00077500 C 05/20/16 77.5 6.40 8.70
SYNA 160520C00078000 C 05/20/16 78.0 6.50 8.30
SYNA 160520C00078500 C 05/20/16 78.5 5.70 8.00
SYNA 160520C00079000 C 05/20/16 79.0 5.50 7.70
SYNA 160520C00079500 C 05/20/16 79.5 4.60 6.90
SYNA 160520C00080000 C 05/20/16 80.0 5.10 6.40
SYNA 160520C00080500 C 05/20/16 80.5 4.30 6.70
SYNA 160520C00081000 C 05/20/16 81.0 4.40 5.90
SYNA 160520C00081500 C 05/20/16 81.5 4.50 6.10
SYNA 160520C00082000 C 05/20/16 82.0 4.20 5.50
SYNA 160520C00082500 C 05/20/16 82.5 3.60 5.70
SYNA 160520C00083000 C 05/20/16 83.0 3.80 4.60
SYNA 160520C00083500 C 05/20/16 83.5 3.60 5.10
SYNA 160520C00084000 C 05/20/16 84.0 2.90 5.10
SYNA 160520C00084500 C 05/20/16 84.5 2.75 4.90
SYNA 160520C00085000 C 05/20/16 85.0 2.95 4.50
SYNA 160520C00085500 C 05/20/16 85.5 2.80 4.30
SYNA 160520C00086000 C 05/20/16 86.0 2.25 3.80
SYNA 160520C00086500 C 05/20/16 86.5 2.15 3.80
SYNA 160520C00087000 C 05/20/16 87.0 2.15 3.90
SYNA 160520C00087500 C 05/20/16 87.5 2.10 3.60
SYNA 160520C00088000 C 05/20/16 88.0 1.50 3.50
SYNA 160520C00088500 C 05/20/16 88.5 1.60 3.30
SYNA 160520C00089000 C 05/20/16 89.0 1.60 3.00
SYNA 160520C00089500 C 05/20/16 89.5 1.65 3.30
SYNA 160520C00090000 C 05/20/16 90.0 1.65 2.25
SYNA 160520C00090500 C 05/20/16 90.5 0.85 3.00
SYNA 160520C00091000 C 05/20/16 91.0 1.10 2.95
SYNA 160520C00091500 C 05/20/16 91.5 1.15 3.10
SYNA 160520C00092000 C 05/20/16 92.0 1.15 3.00
SYNA 160520C00092500 C 05/20/16 92.5 1.05 3.00
SYNA 160520C00093000 C 05/20/16 93.0 0.95 1.70
SYNA 160520C00093500 C 05/20/16 93.5 0.55 2.85
SYNA 160520C00094000 C 05/20/16 94.0 0.10 2.65
SYNA 160520C00095000 C 05/20/16 95.0 0.45 2.25
SYNA 160520C00096000 C 05/20/16 96.0 0.10 2.75
SYNA 160520C00097000 C 05/20/16 97.0 0.10 2.55
SYNA 160520C00098000 C 05/20/16 98.0 0.10 2.45
SYNA 160520C00099000 C 05/20/16 99.0 0.10 2.70
SYNA 160520C00100000 C 05/20/16 100.0 0.25 0.90
SYNA 160520C00105000 C 05/20/16 105.0 0.05 0.70
SYNA 160520C00110000 C 05/20/16 110.0 0.00 0.55
SYNA 160520C00115000 C 05/20/16 115.0 0.00 2.15
SYNA 160520C00120000 C 05/20/16 120.0 0.00 2.10
SYNA 160520C00125000 C 05/20/16 125.0 0.00 2.10
SYNA 160520P00045000 P 05/20/16 45.0 0.00 0.95
SYNA 160520P00050000 P 05/20/16 50.0 0.00 1.15
SYNA 160520P00055000 P 05/20/16 55.0 0.00 0.55
SYNA 160520P00060000 P 05/20/16 60.0 0.05 0.55
SYNA 160520P00065000 P 05/20/16 65.0 0.20 0.90
SYNA 160520P00066000 P 05/20/16 66.0 0.10 2.60
SYNA 160520P00067000 P 05/20/16 67.0 0.10 2.65
SYNA 160520P00067500 P 05/20/16 67.5 0.10 1.90
SYNA 160520P00068000 P 05/20/16 68.0 0.10 2.40
SYNA 160520P00068500 P 05/20/16 68.5 0.10 2.65
SYNA 160520P00069000 P 05/20/16 69.0 0.10 2.75
SYNA 160520P00069500 P 05/20/16 69.5 0.10 2.75
SYNA 160520P00070000 P 05/20/16 70.0 0.75 1.55
SYNA 160520P00070500 P 05/20/16 70.5 0.10 2.80
SYNA 160520P00071000 P 05/20/16 71.0 0.10 2.85
SYNA 160520P00071500 P 05/20/16 71.5 0.10 2.85
SYNA 160520P00072000 P 05/20/16 72.0 0.10 2.90
SYNA 160520P00072500 P 05/20/16 72.5 1.10 3.00
SYNA 160520P00073000 P 05/20/16 73.0 1.30 2.30
SYNA 160520P00073500 P 05/20/16 73.5 1.40 3.10
SYNA 160520P00074000 P 05/20/16 74.0 1.25 3.00
SYNA 160520P00074500 P 05/20/16 74.5 1.40 2.95
SYNA 160520P00075000 P 05/20/16 75.0 1.65 3.10
SYNA 160520P00075500 P 05/20/16 75.5 1.80 3.60
SYNA 160520P00076000 P 05/20/16 76.0 1.90 3.70
SYNA 160520P00076500 P 05/20/16 76.5 1.85 3.60
SYNA 160520P00077000 P 05/20/16 77.0 2.05 3.80
SYNA 160520P00077500 P 05/20/16 77.5 2.45 4.00
SYNA 160520P00078000 P 05/20/16 78.0 2.70 4.20
SYNA 160520P00078500 P 05/20/16 78.5 2.55 4.40
SYNA 160520P00079000 P 05/20/16 79.0 2.75 4.60
SYNA 160520P00079500 P 05/20/16 79.5 2.50 4.90
SYNA 160520P00080000 P 05/20/16 80.0 4.10 4.90
SYNA 160520P00080500 P 05/20/16 80.5 3.30 5.30
SYNA 160520P00081000 P 05/20/16 81.0 4.10 5.50
SYNA 160520P00081500 P 05/20/16 81.5 4.40 5.70
SYNA 160520P00082000 P 05/20/16 82.0 4.60 6.00
SYNA 160520P00082500 P 05/20/16 82.5 4.90 6.20
SYNA 160520P00083000 P 05/20/16 83.0 5.10 6.50
SYNA 160520P00083500 P 05/20/16 83.5 5.50 7.20
SYNA 160520P00084000 P 05/20/16 84.0 5.60 7.20
SYNA 160520P00084500 P 05/20/16 84.5 5.60 7.60
SYNA 160520P00085000 P 05/20/16 85.0 6.30 8.20
SYNA 160520P00085500 P 05/20/16 85.5 6.70 8.00
SYNA 160520P00086000 P 05/20/16 86.0 6.80 8.60
SYNA 160520P00086500 P 05/20/16 86.5 6.80 9.10
SYNA 160520P00087000 P 05/20/16 87.0 7.00 9.90
SYNA 160520P00087500 P 05/20/16 87.5 8.20 10.30
SYNA 160520P00088000 P 05/20/16 88.0 8.50 10.60
SYNA 160520P00088500 P 05/20/16 88.5 8.30 11.00
SYNA 160520P00089000 P 05/20/16 89.0 8.60 11.30
SYNA 160520P00089500 P 05/20/16 89.5 9.00 11.60
SYNA 160520P00090000 P 05/20/16 90.0 9.40 12.10
SYNA 160520P00090500 P 05/20/16 90.5 9.80 11.60
SYNA 160520P00091000 P 05/20/16 91.0 10.20 12.80
SYNA 160520P00091500 P 05/20/16 91.5 10.70 13.20
SYNA 160520P00092000 P 05/20/16 92.0 11.10 13.60
SYNA 160520P00092500 P 05/20/16 92.5 10.70 14.10
SYNA 160520P00093000 P 05/20/16 93.0 11.30 14.40
SYNA 160520P00093500 P 05/20/16 93.5 11.60 14.90
SYNA 160520P00094000 P 05/20/16 94.0 12.10 15.10
SYNA 160520P00095000 P 05/20/16 95.0 13.20 16.10
SYNA 160520P00096000 P 05/20/16 96.0 14.20 16.90
SYNA 160520P00097000 P 05/20/16 97.0 14.80 17.80
SYNA 160520P00098000 P 05/20/16 98.0 15.80 18.70
SYNA 160520P00099000 P 05/20/16 99.0 16.60 20.30
SYNA 160520P00100000 P 05/20/16 100.0 17.60 20.50
SYNA 160520P00105000 P 05/20/16 105.0 22.20 25.30
SYNA 160520P00110000 P 05/20/16 110.0 27.10 30.80
SYNA 160520P00115000 P 05/20/16 115.0 32.00 35.90
SYNA 160520P00120000 P 05/20/16 120.0 37.10 40.70
SYNA 160520P00125000 P 05/20/16 125.0 41.90 45.60
SYNA 160527C00050000 C 05/27/16 50.0 29.30 33.30
SYNA 160527C00055000 C 05/27/16 55.0 24.10 28.30
SYNA 160527C00060000 C 05/27/16 60.0 19.40 23.60
SYNA 160527C00065000 C 05/27/16 65.0 15.90 18.80
SYNA 160527C00067000 C 05/27/16 67.0 14.10 16.70
SYNA 160527C00067500 C 05/27/16 67.5 13.50 16.70
SYNA 160527C00068000 C 05/27/16 68.0 13.10 15.90
SYNA 160527C00068500 C 05/27/16 68.5 12.80 15.50
SYNA 160527C00069000 C 05/27/16 69.0 12.30 15.10
SYNA 160527C00069500 C 05/27/16 69.5 11.90 14.60
SYNA 160527C00070000 C 05/27/16 70.0 11.50 14.30
SYNA 160527C00070500 C 05/27/16 70.5 11.10 13.90
SYNA 160527C00071000 C 05/27/16 71.0 10.70 13.60
SYNA 160527C00071500 C 05/27/16 71.5 10.30 13.20
SYNA 160527C00072000 C 05/27/16 72.0 9.80 13.00
SYNA 160527C00072500 C 05/27/16 72.5 9.50 12.80
SYNA 160527C00073000 C 05/27/16 73.0 9.10 12.10
SYNA 160527C00073500 C 05/27/16 73.5 8.80 11.80
SYNA 160527C00074000 C 05/27/16 74.0 8.30 11.40
SYNA 160527C00074500 C 05/27/16 74.5 8.00 11.00
SYNA 160527C00075000 C 05/27/16 75.0 7.70 11.00
SYNA 160527C00075500 C 05/27/16 75.5 7.30 10.50
SYNA 160527C00076000 C 05/27/16 76.0 7.40 10.00
SYNA 160527C00076500 C 05/27/16 76.5 7.40 9.70
SYNA 160527C00077000 C 05/27/16 77.0 7.50 9.40
SYNA 160527C00077500 C 05/27/16 77.5 6.90 9.00
SYNA 160527C00078000 C 05/27/16 78.0 6.00 8.80
SYNA 160527C00078500 C 05/27/16 78.5 5.80 8.40
SYNA 160527C00079000 C 05/27/16 79.0 6.20 8.10
SYNA 160527C00079500 C 05/27/16 79.5 5.90 7.80
SYNA 160527C00080000 C 05/27/16 80.0 6.00 7.50
SYNA 160527C00080500 C 05/27/16 80.5 4.70 6.70
SYNA 160527C00081000 C 05/27/16 81.0 4.60 6.50
SYNA 160527C00081500 C 05/27/16 81.5 3.70 6.70
SYNA 160527C00082000 C 05/27/16 82.0 3.40 6.00
SYNA 160527C00082500 C 05/27/16 82.5 3.10 5.80
SYNA 160527C00083000 C 05/27/16 83.0 3.70 6.00
SYNA 160527C00083500 C 05/27/16 83.5 2.60 5.40
SYNA 160527C00084000 C 05/27/16 84.0 2.40 5.20
SYNA 160527C00084500 C 05/27/16 84.5 2.20 5.30
SYNA 160527C00085000 C 05/27/16 85.0 2.05 4.80
SYNA 160527C00085500 C 05/27/16 85.5 3.00 4.60
SYNA 160527C00086000 C 05/27/16 86.0 2.75 4.60
SYNA 160527C00086500 C 05/27/16 86.5 2.30 4.20
SYNA 160527C00087000 C 05/27/16 87.0 2.15 4.10
SYNA 160527C00087500 C 05/27/16 87.5 2.35 4.00
SYNA 160527C00088000 C 05/27/16 88.0 2.10 4.40
SYNA 160527C00088500 C 05/27/16 88.5 0.85 3.60
SYNA 160527C00089000 C 05/27/16 89.0 1.65 3.60
SYNA 160527C00090000 C 05/27/16 90.0 1.60 3.80
SYNA 160527C00091000 C 05/27/16 91.0 1.45 3.00
SYNA 160527C00095000 C 05/27/16 95.0 0.85 2.30
SYNA 160527C00100000 C 05/27/16 100.0 0.05 1.50
SYNA 160527C00105000 C 05/27/16 105.0 0.00 1.65
SYNA 160527C00110000 C 05/27/16 110.0 0.00 2.35
SYNA 160527C00115000 C 05/27/16 115.0 0.00 2.25
SYNA 160527C00120000 C 05/27/16 120.0 0.00 2.20
SYNA 160527C00125000 C 05/27/16 125.0 0.00 2.15
SYNA 160527P00050000 P 05/27/16 50.0 0.00 2.10
SYNA 160527P00055000 P 05/27/16 55.0 0.00 2.15
SYNA 160527P00060000 P 05/27/16 60.0 0.00 1.30
SYNA 160527P00065000 P 05/27/16 65.0 0.05 2.35
SYNA 160527P00067000 P 05/27/16 67.0 0.05 2.55
SYNA 160527P00067500 P 05/27/16 67.5 0.05 1.90
SYNA 160527P00068000 P 05/27/16 68.0 0.05 2.70
SYNA 160527P00068500 P 05/27/16 68.5 0.05 2.75
SYNA 160527P00069000 P 05/27/16 69.0 0.05 2.85
SYNA 160527P00069500 P 05/27/16 69.5 0.05 2.95
SYNA 160527P00070000 P 05/27/16 70.0 0.20 3.10
SYNA 160527P00070500 P 05/27/16 70.5 0.05 3.10
SYNA 160527P00071000 P 05/27/16 71.0 0.05 3.30
SYNA 160527P00071500 P 05/27/16 71.5 0.05 3.40
SYNA 160527P00072000 P 05/27/16 72.0 1.20 3.50
SYNA 160527P00072500 P 05/27/16 72.5 1.35 3.60
SYNA 160527P00073000 P 05/27/16 73.0 1.45 3.70
SYNA 160527P00073500 P 05/27/16 73.5 1.45 3.30
SYNA 160527P00074000 P 05/27/16 74.0 1.50 3.40
SYNA 160527P00074500 P 05/27/16 74.5 0.70 3.50
SYNA 160527P00075000 P 05/27/16 75.0 1.95 4.30
SYNA 160527P00075500 P 05/27/16 75.5 2.05 4.40
SYNA 160527P00076000 P 05/27/16 76.0 2.15 4.70
SYNA 160527P00076500 P 05/27/16 76.5 2.15 4.70
SYNA 160527P00077000 P 05/27/16 77.0 2.55 5.00
SYNA 160527P00077500 P 05/27/16 77.5 2.75 5.20
SYNA 160527P00078000 P 05/27/16 78.0 2.85 5.40
SYNA 160527P00078500 P 05/27/16 78.5 2.80 5.60
SYNA 160527P00079000 P 05/27/16 79.0 3.00 5.80
SYNA 160527P00079500 P 05/27/16 79.5 3.60 6.00
SYNA 160527P00080000 P 05/27/16 80.0 3.70 6.30
SYNA 160527P00080500 P 05/27/16 80.5 3.60 5.80
SYNA 160527P00081000 P 05/27/16 81.0 3.90 5.90
SYNA 160527P00081500 P 05/27/16 81.5 4.10 6.30
SYNA 160527P00082000 P 05/27/16 82.0 4.30 6.70
SYNA 160527P00082500 P 05/27/16 82.5 4.60 6.90
SYNA 160527P00083000 P 05/27/16 83.0 4.90 6.90
SYNA 160527P00083500 P 05/27/16 83.5 5.10 7.30
SYNA 160527P00084000 P 05/27/16 84.0 5.40 7.80
SYNA 160527P00084500 P 05/27/16 84.5 5.70 8.10
SYNA 160527P00085000 P 05/27/16 85.0 6.10 8.60
SYNA 160527P00085500 P 05/27/16 85.5 6.90 8.70
SYNA 160527P00086000 P 05/27/16 86.0 7.30 9.40
SYNA 160527P00086500 P 05/27/16 86.5 7.50 9.10
SYNA 160527P00087000 P 05/27/16 87.0 7.40 10.20
SYNA 160527P00087500 P 05/27/16 87.5 7.90 10.40
SYNA 160527P00088000 P 05/27/16 88.0 8.80 10.80
SYNA 160527P00088500 P 05/27/16 88.5 9.10 11.20
SYNA 160527P00089000 P 05/27/16 89.0 9.00 11.40
SYNA 160527P00090000 P 05/27/16 90.0 9.70 12.20
SYNA 160527P00091000 P 05/27/16 91.0 10.00 13.00
SYNA 160527P00095000 P 05/27/16 95.0 13.30 16.20
SYNA 160527P00100000 P 05/27/16 100.0 17.90 20.40
SYNA 160527P00105000 P 05/27/16 105.0 22.20 26.00
SYNA 160527P00110000 P 05/27/16 110.0 27.00 31.10
SYNA 160527P00115000 P 05/27/16 115.0 32.00 35.90
SYNA 160527P00120000 P 05/27/16 120.0 36.80 40.90
SYNA 160527P00125000 P 05/27/16 125.0 41.70 45.90
SYNA 160603C00055000 C 06/03/16 55.0 24.50 28.60
SYNA 160603C00060000 C 06/03/16 60.0 20.50 23.70
SYNA 160603C00065000 C 06/03/16 65.0 16.10 19.20
SYNA 160603C00070000 C 06/03/16 70.0 12.50 14.80
SYNA 160603C00075000 C 06/03/16 75.0 8.20 11.00
SYNA 160603C00076500 C 06/03/16 76.5 7.30 10.10
SYNA 160603C00077000 C 06/03/16 77.0 7.00 9.60
SYNA 160603C00077500 C 06/03/16 77.5 7.30 9.30
SYNA 160603C00078000 C 06/03/16 78.0 6.40 8.90
SYNA 160603C00078500 C 06/03/16 78.5 6.20 8.10
SYNA 160603C00079000 C 06/03/16 79.0 6.40 7.70
SYNA 160603C00079500 C 06/03/16 79.5 6.20 7.80
SYNA 160603C00080000 C 06/03/16 80.0 5.10 7.60
SYNA 160603C00080500 C 06/03/16 80.5 5.00 6.90
SYNA 160603C00081000 C 06/03/16 81.0 5.30 6.80
SYNA 160603C00081500 C 06/03/16 81.5 5.10 6.90
SYNA 160603C00082000 C 06/03/16 82.0 4.70 6.20
SYNA 160603C00082500 C 06/03/16 82.5 4.00 6.00
SYNA 160603C00083000 C 06/03/16 83.0 3.90 6.20
SYNA 160603C00083500 C 06/03/16 83.5 4.00 5.60
SYNA 160603C00084000 C 06/03/16 84.0 3.90 5.40
SYNA 160603C00084500 C 06/03/16 84.5 3.10 5.40
SYNA 160603C00085000 C 06/03/16 85.0 3.10 5.00
SYNA 160603C00085500 C 06/03/16 85.5 3.20 4.90
SYNA 160603C00086000 C 06/03/16 86.0 2.95 4.70
SYNA 160603C00086500 C 06/03/16 86.5 1.90 4.80
SYNA 160603C00087000 C 06/03/16 87.0 2.40 4.30
SYNA 160603C00087500 C 06/03/16 87.5 2.35 4.20
SYNA 160603C00088000 C 06/03/16 88.0 2.45 4.20
SYNA 160603C00088500 C 06/03/16 88.5 2.20 3.90
SYNA 160603C00089000 C 06/03/16 89.0 1.00 3.70
SYNA 160603C00089500 C 06/03/16 89.5 1.75 3.60
SYNA 160603C00090000 C 06/03/16 90.0 1.75 3.70
SYNA 160603C00090500 C 06/03/16 90.5 1.80 3.50
SYNA 160603C00091000 C 06/03/16 91.0 1.60 3.20
SYNA 160603C00091500 C 06/03/16 91.5 0.40 3.10
SYNA 160603C00092000 C 06/03/16 92.0 0.10 3.10
SYNA 160603C00092500 C 06/03/16 92.5 1.20 3.10
SYNA 160603C00093000 C 06/03/16 93.0 1.15 3.20
SYNA 160603C00093500 C 06/03/16 93.5 1.25 3.10
SYNA 160603C00094000 C 06/03/16 94.0 1.10 3.00
SYNA 160603C00095000 C 06/03/16 95.0 0.05 2.45
SYNA 160603C00096000 C 06/03/16 96.0 0.05 3.00
SYNA 160603C00100000 C 06/03/16 100.0 0.25 1.55
SYNA 160603C00105000 C 06/03/16 105.0 0.00 1.65
SYNA 160603C00110000 C 06/03/16 110.0 0.00 2.20
SYNA 160603C00115000 C 06/03/16 115.0 0.00 2.15
SYNA 160603C00120000 C 06/03/16 120.0 0.00 2.15
SYNA 160603C00125000 C 06/03/16 125.0 0.00 2.15
SYNA 160603P00055000 P 06/03/16 55.0 0.00 2.15
SYNA 160603P00060000 P 06/03/16 60.0 0.00 1.30
SYNA 160603P00065000 P 06/03/16 65.0 0.05 2.55
SYNA 160603P00070000 P 06/03/16 70.0 1.05 3.30
SYNA 160603P00075000 P 06/03/16 75.0 2.15 3.60
SYNA 160603P00076500 P 06/03/16 76.5 2.35 4.20
SYNA 160603P00077000 P 06/03/16 77.0 2.75 4.70
SYNA 160603P00077500 P 06/03/16 77.5 3.00 4.80
SYNA 160603P00078000 P 06/03/16 78.0 3.00 4.80
SYNA 160603P00078500 P 06/03/16 78.5 3.00 5.20
SYNA 160603P00079000 P 06/03/16 79.0 2.95 5.40
SYNA 160603P00079500 P 06/03/16 79.5 3.70 5.50
SYNA 160603P00080000 P 06/03/16 80.0 3.90 5.80
SYNA 160603P00080500 P 06/03/16 80.5 3.90 6.20
SYNA 160603P00081000 P 06/03/16 81.0 4.00 6.30
SYNA 160603P00081500 P 06/03/16 81.5 4.70 6.50
SYNA 160603P00082000 P 06/03/16 82.0 5.10 7.00
SYNA 160603P00082500 P 06/03/16 82.5 4.90 7.10
SYNA 160603P00083000 P 06/03/16 83.0 5.10 7.20
SYNA 160603P00083500 P 06/03/16 83.5 5.90 7.80
SYNA 160603P00084000 P 06/03/16 84.0 6.20 8.00
SYNA 160603P00084500 P 06/03/16 84.5 6.30 8.70
SYNA 160603P00085000 P 06/03/16 85.0 6.30 8.40
SYNA 160603P00085500 P 06/03/16 85.5 7.20 9.00
SYNA 160603P00086000 P 06/03/16 86.0 7.50 9.60
SYNA 160603P00086500 P 06/03/16 86.5 7.70 9.40
SYNA 160603P00087000 P 06/03/16 87.0 7.60 9.90
SYNA 160603P00087500 P 06/03/16 87.5 8.00 10.60
SYNA 160603P00088000 P 06/03/16 88.0 8.90 11.00
SYNA 160603P00088500 P 06/03/16 88.5 9.30 11.40
SYNA 160603P00089000 P 06/03/16 89.0 9.20 11.70
SYNA 160603P00089500 P 06/03/16 89.5 9.40 12.00
SYNA 160603P00090000 P 06/03/16 90.0 9.80 12.30
SYNA 160603P00090500 P 06/03/16 90.5 10.20 12.60
SYNA 160603P00091000 P 06/03/16 91.0 10.60 13.00
SYNA 160603P00091500 P 06/03/16 91.5 11.00 13.60
SYNA 160603P00092000 P 06/03/16 92.0 11.40 14.00
SYNA 160603P00092500 P 06/03/16 92.5 11.90 14.20
SYNA 160603P00093000 P 06/03/16 93.0 12.30 14.60
SYNA 160603P00093500 P 06/03/16 93.5 12.70 15.00
SYNA 160603P00094000 P 06/03/16 94.0 13.10 15.40
SYNA 160603P00095000 P 06/03/16 95.0 13.30 16.20
SYNA 160603P00096000 P 06/03/16 96.0 14.00 17.20
SYNA 160603P00100000 P 06/03/16 100.0 17.50 20.40
SYNA 160603P00105000 P 06/03/16 105.0 22.30 25.60
SYNA 160603P00110000 P 06/03/16 110.0 26.90 31.00
SYNA 160603P00115000 P 06/03/16 115.0 32.00 35.90
SYNA 160603P00120000 P 06/03/16 120.0 36.70 40.90
SYNA 160603P00125000 P 06/03/16 125.0 41.80 45.90
SYNA 160610C00076000 C 06/10/16 76.0 7.50 10.50
SYNA 160610C00076500 C 06/10/16 76.5 7.10 10.20
SYNA 160610C00077000 C 06/10/16 77.0 6.70 9.90
SYNA 160610C00077500 C 06/10/16 77.5 6.50 9.60
SYNA 160610C00078000 C 06/10/16 78.0 6.20 9.30
SYNA 160610C00078500 C 06/10/16 78.5 5.90 9.20
SYNA 160610C00079000 C 06/10/16 79.0 5.50 8.60
SYNA 160610C00079500 C 06/10/16 79.5 5.30 8.30
SYNA 160610C00080000 C 06/10/16 80.0 5.10 7.60
SYNA 160610C00080500 C 06/10/16 80.5 4.70 7.80
SYNA 160610C00081000 C 06/10/16 81.0 4.50 7.50
SYNA 160610C00081500 C 06/10/16 81.5 4.20 7.20
SYNA 160610C00082000 C 06/10/16 82.0 4.00 7.00
SYNA 160610C00082500 C 06/10/16 82.5 3.70 6.70
SYNA 160610C00083000 C 06/10/16 83.0 3.70 6.50
SYNA 160610C00083500 C 06/10/16 83.5 3.20 6.50
SYNA 160610C00084000 C 06/10/16 84.0 3.10 6.20
SYNA 160610C00084500 C 06/10/16 84.5 2.85 5.70
SYNA 160610C00085000 C 06/10/16 85.0 2.60 5.10
SYNA 160610C00085500 C 06/10/16 85.5 2.40 5.30
SYNA 160610C00086000 C 06/10/16 86.0 2.25 5.10
SYNA 160610C00086500 C 06/10/16 86.5 2.05 5.00
SYNA 160610C00087000 C 06/10/16 87.0 1.85 5.00
SYNA 160610C00087500 C 06/10/16 87.5 1.75 4.70
SYNA 160610C00088000 C 06/10/16 88.0 1.60 4.50
SYNA 160610C00088500 C 06/10/16 88.5 1.40 4.50
SYNA 160610C00089000 C 06/10/16 89.0 1.10 4.10
SYNA 160610C00089500 C 06/10/16 89.5 0.90 4.20
SYNA 160610C00090000 C 06/10/16 90.0 1.00 4.00
SYNA 160610C00090500 C 06/10/16 90.5 0.85 3.90
SYNA 160610C00091000 C 06/10/16 91.0 0.50 3.80
SYNA 160610C00091500 C 06/10/16 91.5 0.45 3.60
SYNA 160610C00092000 C 06/10/16 92.0 0.45 3.50
SYNA 160610C00092500 C 06/10/16 92.5 0.10 3.40
SYNA 160610C00093000 C 06/10/16 93.0 0.95 3.20
SYNA 160610C00094000 C 06/10/16 94.0 0.05 3.00
SYNA 160610C00095000 C 06/10/16 95.0 0.05 2.70
SYNA 160610P00076000 P 06/10/16 76.0 1.95 5.00
SYNA 160610P00076500 P 06/10/16 76.5 1.90 5.30
SYNA 160610P00077000 P 06/10/16 77.0 2.25 5.40
SYNA 160610P00077500 P 06/10/16 77.5 2.50 5.60
SYNA 160610P00078000 P 06/10/16 78.0 2.65 5.70
SYNA 160610P00078500 P 06/10/16 78.5 2.85 6.10
SYNA 160610P00079000 P 06/10/16 79.0 3.10 6.10
SYNA 160610P00079500 P 06/10/16 79.5 3.20 6.50
SYNA 160610P00080000 P 06/10/16 80.0 3.90 6.80
SYNA 160610P00080500 P 06/10/16 80.5 3.90 6.90
SYNA 160610P00081000 P 06/10/16 81.0 4.20 7.20
SYNA 160610P00081500 P 06/10/16 81.5 4.50 7.40
SYNA 160610P00082000 P 06/10/16 82.0 4.50 7.80
SYNA 160610P00082500 P 06/10/16 82.5 4.90 8.00
SYNA 160610P00083000 P 06/10/16 83.0 5.20 8.20
SYNA 160610P00083500 P 06/10/16 83.5 5.50 8.40
SYNA 160610P00084000 P 06/10/16 84.0 5.90 8.90
SYNA 160610P00084500 P 06/10/16 84.5 6.10 9.10
SYNA 160610P00085000 P 06/10/16 85.0 6.50 9.50
SYNA 160610P00085500 P 06/10/16 85.5 6.90 9.70
SYNA 160610P00086000 P 06/10/16 86.0 7.10 10.10
SYNA 160610P00086500 P 06/10/16 86.5 7.40 10.40
SYNA 160610P00087000 P 06/10/16 87.0 7.70 10.70
SYNA 160610P00087500 P 06/10/16 87.5 8.20 11.00
SYNA 160610P00088000 P 06/10/16 88.0 8.40 11.30
SYNA 160610P00088500 P 06/10/16 88.5 8.80 11.70
SYNA 160610P00089000 P 06/10/16 89.0 9.20 12.00
SYNA 160610P00089500 P 06/10/16 89.5 9.60 12.30
SYNA 160610P00090000 P 06/10/16 90.0 10.00 12.70
SYNA 160610P00090500 P 06/10/16 90.5 10.40 13.10
SYNA 160610P00091000 P 06/10/16 91.0 10.80 13.40
SYNA 160610P00091500 P 06/10/16 91.5 11.20 13.80
SYNA 160610P00092000 P 06/10/16 92.0 11.60 14.10
SYNA 160610P00092500 P 06/10/16 92.5 12.10 14.60
SYNA 160610P00093000 P 06/10/16 93.0 12.40 14.80
SYNA 160610P00094000 P 06/10/16 94.0 12.90 15.40
SYNA 160610P00095000 P 06/10/16 95.0 13.40 16.50
SYNA 160617C00035000 C 06/17/16 35.0 44.40 48.00
SYNA 160617C00040000 C 06/17/16 40.0 39.40 43.20
SYNA 160617C00045000 C 06/17/16 45.0 35.50 38.00
SYNA 160617C00050000 C 06/17/16 50.0 29.30 33.40
SYNA 160617C00055000 C 06/17/16 55.0 24.40 28.30
SYNA 160617C00060000 C 06/17/16 60.0 20.20 23.90
SYNA 160617C00065000 C 06/17/16 65.0 16.50 19.30
SYNA 160617C00070000 C 06/17/16 70.0 12.50 14.50
SYNA 160617C00075000 C 06/17/16 75.0 8.50 11.30
SYNA 160617C00080000 C 06/17/16 80.0 6.30 7.60
SYNA 160617C00085000 C 06/17/16 85.0 4.30 5.10
SYNA 160617C00090000 C 06/17/16 90.0 2.45 3.40
SYNA 160617C00095000 C 06/17/16 95.0 1.50 2.20
SYNA 160617C00100000 C 06/17/16 100.0 0.80 1.55
SYNA 160617C00105000 C 06/17/16 105.0 0.15 1.60
SYNA 160617C00110000 C 06/17/16 110.0 0.00 2.20
SYNA 160617C00115000 C 06/17/16 115.0 0.00 2.10
SYNA 160617C00120000 C 06/17/16 120.0 0.00 2.10
SYNA 160617C00125000 C 06/17/16 125.0 0.00 0.35
SYNA 160617C00130000 C 06/17/16 130.0 0.00 1.95
SYNA 160617C00135000 C 06/17/16 135.0 0.00 2.10
SYNA 160617P00035000 P 06/17/16 35.0 0.00 2.15
SYNA 160617P00040000 P 06/17/16 40.0 0.00 1.95
SYNA 160617P00045000 P 06/17/16 45.0 0.00 2.00
SYNA 160617P00050000 P 06/17/16 50.0 0.00 2.15
SYNA 160617P00055000 P 06/17/16 55.0 0.10 2.20
SYNA 160617P00060000 P 06/17/16 60.0 0.50 0.90
SYNA 160617P00065000 P 06/17/16 65.0 0.80 2.55
SYNA 160617P00070000 P 06/17/16 70.0 1.50 2.60
SYNA 160617P00075000 P 06/17/16 75.0 3.10 4.10
SYNA 160617P00080000 P 06/17/16 80.0 4.60 5.90
SYNA 160617P00085000 P 06/17/16 85.0 8.00 8.80
SYNA 160617P00090000 P 06/17/16 90.0 10.90 13.20
SYNA 160617P00095000 P 06/17/16 95.0 13.80 16.80
SYNA 160617P00100000 P 06/17/16 100.0 18.00 20.80
SYNA 160617P00105000 P 06/17/16 105.0 22.30 25.60
SYNA 160617P00110000 P 06/17/16 110.0 27.10 30.40
SYNA 160617P00115000 P 06/17/16 115.0 31.90 35.90
SYNA 160617P00120000 P 06/17/16 120.0 36.80 40.90
SYNA 160617P00125000 P 06/17/16 125.0 41.90 45.90
SYNA 160617P00130000 P 06/17/16 130.0 46.70 50.70
SYNA 160617P00135000 P 06/17/16 135.0 51.70 55.80
SYNA 160916C00035000 C 09/16/16 35.0 44.30 48.30
SYNA 160916C00040000 C 09/16/16 40.0 39.30 43.20
SYNA 160916C00045000 C 09/16/16 45.0 34.50 38.60
SYNA 160916C00050000 C 09/16/16 50.0 30.40 33.70
SYNA 160916C00055000 C 09/16/16 55.0 25.60 29.10
SYNA 160916C00060000 C 09/16/16 60.0 22.10 24.70
SYNA 160916C00065000 C 09/16/16 65.0 18.10 20.60
SYNA 160916C00070000 C 09/16/16 70.0 14.50 16.90
SYNA 160916C00075000 C 09/16/16 75.0 10.80 13.70
SYNA 160916C00080000 C 09/16/16 80.0 8.10 10.80
SYNA 160916C00085000 C 09/16/16 85.0 6.70 8.20
SYNA 160916C00090000 C 09/16/16 90.0 3.50 6.40
SYNA 160916C00095000 C 09/16/16 95.0 1.90 4.90
SYNA 160916C00100000 C 09/16/16 100.0 0.80 4.10
SYNA 160916C00105000 C 09/16/16 105.0 0.80 1.90
SYNA 160916C00110000 C 09/16/16 110.0 0.05 2.80
SYNA 160916C00115000 C 09/16/16 115.0 0.00 2.45
SYNA 160916C00120000 C 09/16/16 120.0 0.00 2.30
SYNA 160916C00125000 C 09/16/16 125.0 0.00 2.20
SYNA 160916C00130000 C 09/16/16 130.0 0.00 2.15
SYNA 160916P00035000 P 09/16/16 35.0 0.00 2.15
SYNA 160916P00040000 P 09/16/16 40.0 0.00 2.15
SYNA 160916P00045000 P 09/16/16 45.0 0.00 2.15
SYNA 160916P00050000 P 09/16/16 50.0 0.00 2.30
SYNA 160916P00055000 P 09/16/16 55.0 0.05 2.60
SYNA 160916P00060000 P 09/16/16 60.0 0.05 2.25
SYNA 160916P00065000 P 09/16/16 65.0 1.65 3.10
SYNA 160916P00070000 P 09/16/16 70.0 2.50 4.90
SYNA 160916P00075000 P 09/16/16 75.0 5.20 7.40
SYNA 160916P00080000 P 09/16/16 80.0 6.70 9.40
SYNA 160916P00085000 P 09/16/16 85.0 10.40 12.00
SYNA 160916P00090000 P 09/16/16 90.0 12.50 14.80
SYNA 160916P00095000 P 09/16/16 95.0 15.30 18.50
SYNA 160916P00100000 P 09/16/16 100.0 19.30 22.10
SYNA 160916P00105000 P 09/16/16 105.0 23.50 26.30
SYNA 160916P00110000 P 09/16/16 110.0 27.70 31.70
SYNA 160916P00115000 P 09/16/16 115.0 32.30 36.70
SYNA 160916P00120000 P 09/16/16 120.0 36.90 41.40
SYNA 160916P00125000 P 09/16/16 125.0 41.90 46.10
SYNA 160916P00130000 P 09/16/16 130.0 46.90 51.10
SYNA 161216C00045000 C 12/16/16 45.0 36.10 39.10
SYNA 161216C00050000 C 12/16/16 50.0 31.50 34.60
SYNA 161216C00055000 C 12/16/16 55.0 27.30 30.20
SYNA 161216C00060000 C 12/16/16 60.0 23.30 25.90
SYNA 161216C00065000 C 12/16/16 65.0 19.50 22.20
SYNA 161216C00070000 C 12/16/16 70.0 15.70 18.40
SYNA 161216C00075000 C 12/16/16 75.0 12.50 15.30
SYNA 161216C00080000 C 12/16/16 80.0 9.50 12.90
SYNA 161216C00085000 C 12/16/16 85.0 7.30 10.20
SYNA 161216C00090000 C 12/16/16 90.0 5.20 8.40
SYNA 161216C00095000 C 12/16/16 95.0 3.40 6.60
SYNA 161216C00100000 C 12/16/16 100.0 1.90 5.30
SYNA 161216C00105000 C 12/16/16 105.0 0.80 4.00
SYNA 161216C00110000 C 12/16/16 110.0 0.05 3.30
SYNA 161216C00115000 C 12/16/16 115.0 0.05 2.85
SYNA 161216C00120000 C 12/16/16 120.0 0.00 2.40
SYNA 161216C00125000 C 12/16/16 125.0 0.00 2.20
SYNA 161216C00130000 C 12/16/16 130.0 0.00 2.15
SYNA 161216P00045000 P 12/16/16 45.0 0.00 2.55
SYNA 161216P00050000 P 12/16/16 50.0 0.05 2.95
SYNA 161216P00055000 P 12/16/16 55.0 0.10 3.70
SYNA 161216P00060000 P 12/16/16 60.0 1.10 4.50
SYNA 161216P00065000 P 12/16/16 65.0 2.45 5.70
SYNA 161216P00070000 P 12/16/16 70.0 3.90 7.10
SYNA 161216P00075000 P 12/16/16 75.0 5.90 8.90
SYNA 161216P00080000 P 12/16/16 80.0 8.20 11.00
SYNA 161216P00085000 P 12/16/16 85.0 10.90 13.70
SYNA 161216P00090000 P 12/16/16 90.0 13.90 16.50
SYNA 161216P00095000 P 12/16/16 95.0 16.70 19.80
SYNA 161216P00100000 P 12/16/16 100.0 20.30 23.40
SYNA 161216P00105000 P 12/16/16 105.0 24.20 27.30
SYNA 161216P00110000 P 12/16/16 110.0 28.40 31.30
SYNA 161216P00115000 P 12/16/16 115.0 32.70 36.10
SYNA 161216P00120000 P 12/16/16 120.0 37.30 41.30
SYNA 161216P00125000 P 12/16/16 125.0 42.00 46.30
SYNA 161216P00130000 P 12/16/16 130.0 46.70 51.10
SYNA 170120C00030000 C 01/20/17 30.0 49.30 53.70
SYNA 170120C00035000 C 01/20/17 35.0 44.60 49.00
SYNA 170120C00040000 C 01/20/17 40.0 39.80 44.00
SYNA 170120C00045000 C 01/20/17 45.0 36.20 39.40
SYNA 170120C00050000 C 01/20/17 50.0 31.80 35.00
SYNA 170120C00055000 C 01/20/17 55.0 27.30 30.90
SYNA 170120C00060000 C 01/20/17 60.0 23.80 26.70
SYNA 170120C00065000 C 01/20/17 65.0 19.90 22.80
SYNA 170120C00070000 C 01/20/17 70.0 16.30 19.40
SYNA 170120C00075000 C 01/20/17 75.0 13.00 15.90
SYNA 170120C00080000 C 01/20/17 80.0 10.20 12.90
SYNA 170120C00085000 C 01/20/17 85.0 7.70 10.50
SYNA 170120C00090000 C 01/20/17 90.0 6.20 8.60
SYNA 170120C00095000 C 01/20/17 95.0 3.90 5.60
SYNA 170120C00100000 C 01/20/17 100.0 2.40 4.90
SYNA 170120C00105000 C 01/20/17 105.0 1.20 3.30
SYNA 170120C00110000 C 01/20/17 110.0 0.20 3.50
SYNA 170120C00115000 C 01/20/17 115.0 1.00 3.00
SYNA 170120C00120000 C 01/20/17 120.0 0.00 1.40
SYNA 170120C00125000 C 01/20/17 125.0 0.00 2.55
SYNA 170120C00130000 C 01/20/17 130.0 0.00 2.35
SYNA 170120C00135000 C 01/20/17 135.0 0.00 2.25
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 170120P00030000 P 01/20/17 30.0 0.00 2.20
SYNA 170120P00035000 P 01/20/17 35.0 0.00 2.30
SYNA 170120P00040000 P 01/20/17 40.0 0.00 1.80
SYNA 170120P00045000 P 01/20/17 45.0 0.05 2.95
SYNA 170120P00050000 P 01/20/17 50.0 0.30 3.40
SYNA 170120P00055000 P 01/20/17 55.0 0.55 4.00
SYNA 170120P00060000 P 01/20/17 60.0 2.65 4.80
SYNA 170120P00065000 P 01/20/17 65.0 3.80 5.50
SYNA 170120P00070000 P 01/20/17 70.0 5.50 6.50
SYNA 170120P00075000 P 01/20/17 75.0 6.40 9.10
SYNA 170120P00080000 P 01/20/17 80.0 8.60 11.20
SYNA 170120P00085000 P 01/20/17 85.0 11.20 14.10
SYNA 170120P00090000 P 01/20/17 90.0 14.00 17.00
SYNA 170120P00095000 P 01/20/17 95.0 17.40 20.10
SYNA 170120P00100000 P 01/20/17 100.0 20.50 23.60
SYNA 170120P00105000 P 01/20/17 105.0 24.40 27.40
SYNA 170120P00110000 P 01/20/17 110.0 28.50 31.40
SYNA 170120P00115000 P 01/20/17 115.0 33.00 36.90
SYNA 170120P00120000 P 01/20/17 120.0 37.40 41.60
SYNA 170120P00125000 P 01/20/17 125.0 42.10 45.60
SYNA 170120P00130000 P 01/20/17 130.0 46.90 51.30
SYNA 170120P00135000 P 01/20/17 135.0 51.80 56.10
SYNA 170120P00140000 P 01/20/17 140.0 56.70 61.00
SYNA 170120P00145000 P 01/20/17 145.0 61.70 66.30
SYNA 170120P00150000 P 01/20/17 150.0 66.60 71.20
SYNA 180119C00030000 C 01/19/18 30.0 49.60 54.40
SYNA 180119C00035000 C 01/19/18 35.0 45.10 49.70
SYNA 180119C00040000 C 01/19/18 40.0 41.00 45.30
SYNA 180119C00045000 C 01/19/18 45.0 36.50 41.00
SYNA 180119C00050000 C 01/19/18 50.0 32.90 37.00
SYNA 180119C00055000 C 01/19/18 55.0 29.00 33.20
SYNA 180119C00060000 C 01/19/18 60.0 25.50 29.50
SYNA 180119C00065000 C 01/19/18 65.0 22.00 26.20
SYNA 180119C00070000 C 01/19/18 70.0 19.00 23.00
SYNA 180119C00075000 C 01/19/18 75.0 16.00 20.00
SYNA 180119C00080000 C 01/19/18 80.0 13.50 17.50
SYNA 180119C00085000 C 01/19/18 85.0 11.00 15.30
SYNA 180119C00090000 C 01/19/18 90.0 9.00 13.20
SYNA 180119C00095000 C 01/19/18 95.0 7.00 11.20
SYNA 180119C00100000 C 01/19/18 100.0 5.50 9.50
SYNA 180119C00105000 C 01/19/18 105.0 4.00 8.00
SYNA 180119C00110000 C 01/19/18 110.0 3.00 7.00
SYNA 180119C00115000 C 01/19/18 115.0 2.00 6.00
SYNA 180119C00120000 C 01/19/18 120.0 1.25 5.30
SYNA 180119C00125000 C 01/19/18 125.0 0.50 5.00
SYNA 180119C00130000 C 01/19/18 130.0 0.05 4.80
SYNA 180119C00135000 C 01/19/18 135.0 0.00 4.80
SYNA 180119P00030000 P 01/19/18 30.0 0.00 4.90
SYNA 180119P00035000 P 01/19/18 35.0 0.20 4.90
SYNA 180119P00040000 P 01/19/18 40.0 0.05 4.80
SYNA 180119P00045000 P 01/19/18 45.0 0.05 4.80
SYNA 180119P00050000 P 01/19/18 50.0 0.60 5.00
SYNA 180119P00055000 P 01/19/18 55.0 1.60 6.00
SYNA 180119P00060000 P 01/19/18 60.0 3.00 7.50
SYNA 180119P00065000 P 01/19/18 65.0 4.50 9.00
SYNA 180119P00070000 P 01/19/18 70.0 6.50 11.00
SYNA 180119P00075000 P 01/19/18 75.0 8.70 13.00
SYNA 180119P00080000 P 01/19/18 80.0 11.20 15.50
SYNA 180119P00085000 P 01/19/18 85.0 14.00 17.90
SYNA 180119P00090000 P 01/19/18 90.0 17.00 20.90
SYNA 180119P00095000 P 01/19/18 95.0 19.60 23.80
SYNA 180119P00100000 P 01/19/18 100.0 23.40 27.10
SYNA 180119P00105000 P 01/19/18 105.0 26.50 30.80
SYNA 180119P00110000 P 01/19/18 110.0 30.50 34.50
SYNA 180119P00115000 P 01/19/18 115.0 34.50 38.50
SYNA 180119P00120000 P 01/19/18 120.0 38.80 43.00
SYNA 180119P00125000 P 01/19/18 125.0 43.10 47.50
SYNA 180119P00130000 P 01/19/18 130.0 47.50 52.00
SYNA 180119P00135000 P 01/19/18 135.0 52.00 56.80

OPRA data is delayed 15 minutes.