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 (2017-06-30)Premium Content

Skyworks Solutions Inc (SWKS)
As of Jul 25 2017 2:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWKS 170728C00055000 C 07/28/17 55.0 51.10 52.60
SWKS 170728C00060000 C 07/28/17 60.0 45.10 48.60
SWKS 170728C00065000 C 07/28/17 65.0 40.10 43.60
SWKS 170728C00070000 C 07/28/17 70.0 36.40 37.30
SWKS 170728C00075000 C 07/28/17 75.0 31.40 32.30
SWKS 170728C00080000 C 07/28/17 80.0 26.40 27.30
SWKS 170728C00085000 C 07/28/17 85.0 21.50 22.40
SWKS 170728C00086000 C 07/28/17 86.0 20.30 21.20
SWKS 170728C00087000 C 07/28/17 87.0 19.40 20.10
SWKS 170728C00088000 C 07/28/17 88.0 18.50 19.00
SWKS 170728C00089000 C 07/28/17 89.0 17.40 18.10
SWKS 170728C00090000 C 07/28/17 90.0 16.50 17.10
SWKS 170728C00091000 C 07/28/17 91.0 15.50 15.80
SWKS 170728C00091500 C 07/28/17 91.5 14.70 15.50
SWKS 170728C00092000 C 07/28/17 92.0 14.40 15.20
SWKS 170728C00092500 C 07/28/17 92.5 13.60 15.10
SWKS 170728C00093000 C 07/28/17 93.0 13.00 14.00
SWKS 170728C00093500 C 07/28/17 93.5 12.60 13.80
SWKS 170728C00094000 C 07/28/17 94.0 12.20 12.90
SWKS 170728C00095000 C 07/28/17 95.0 11.50 11.80
SWKS 170728C00096000 C 07/28/17 96.0 10.50 10.80
SWKS 170728C00096500 C 07/28/17 96.5 10.00 10.40
SWKS 170728C00097000 C 07/28/17 97.0 9.50 9.80
SWKS 170728C00097500 C 07/28/17 97.5 9.00 9.40
SWKS 170728C00098000 C 07/28/17 98.0 8.50 8.80
SWKS 170728C00098500 C 07/28/17 98.5 8.00 8.40
SWKS 170728C00099000 C 07/28/17 99.0 7.50 7.90
SWKS 170728C00099500 C 07/28/17 99.5 7.00 7.30
SWKS 170728C00100000 C 07/28/17 100.0 6.50 6.80
SWKS 170728C00101000 C 07/28/17 101.0 5.60 5.90
SWKS 170728C00102000 C 07/28/17 102.0 4.60 5.00
SWKS 170728C00103000 C 07/28/17 103.0 3.70 4.00
SWKS 170728C00104000 C 07/28/17 104.0 2.85 3.00
SWKS 170728C00105000 C 07/28/17 105.0 2.10 2.30
SWKS 170728C00106000 C 07/28/17 106.0 1.40 1.55
SWKS 170728C00107000 C 07/28/17 107.0 0.85 0.95
SWKS 170728C00108000 C 07/28/17 108.0 0.50 0.60
SWKS 170728C00109000 C 07/28/17 109.0 0.25 0.35
SWKS 170728C00110000 C 07/28/17 110.0 0.10 0.20
SWKS 170728C00111000 C 07/28/17 111.0 0.05 0.10
SWKS 170728C00112000 C 07/28/17 112.0 0.00 0.05
SWKS 170728C00113000 C 07/28/17 113.0 0.00 0.05
SWKS 170728C00114000 C 07/28/17 114.0 0.00 0.05
SWKS 170728C00115000 C 07/28/17 115.0 0.00 0.05
SWKS 170728C00116000 C 07/28/17 116.0 0.00 0.05
SWKS 170728C00117000 C 07/28/17 117.0 0.00 0.05
SWKS 170728C00118000 C 07/28/17 118.0 0.00 0.05
SWKS 170728C00119000 C 07/28/17 119.0 0.00 0.05
SWKS 170728C00120000 C 07/28/17 120.0 0.00 0.05
SWKS 170728C00121000 C 07/28/17 121.0 0.00 0.05
SWKS 170728C00122000 C 07/28/17 122.0 0.00 0.05
SWKS 170728C00123000 C 07/28/17 123.0 0.00 0.05
SWKS 170728C00125000 C 07/28/17 125.0 0.00 0.05
SWKS 170728C00130000 C 07/28/17 130.0 0.00 0.05
SWKS 170728C00135000 C 07/28/17 135.0 0.00 0.05
SWKS 170728C00140000 C 07/28/17 140.0 0.00 0.05
SWKS 170728C00145000 C 07/28/17 145.0 0.00 0.05
SWKS 170728C00150000 C 07/28/17 150.0 0.00 0.05
SWKS 170728C00155000 C 07/28/17 155.0 0.00 0.05
SWKS 170728C00160000 C 07/28/17 160.0 0.00 0.05
SWKS 170728P00055000 P 07/28/17 55.0 0.00 0.10
SWKS 170728P00060000 P 07/28/17 60.0 0.00 0.35
SWKS 170728P00065000 P 07/28/17 65.0 0.00 0.25
SWKS 170728P00070000 P 07/28/17 70.0 0.00 0.25
SWKS 170728P00075000 P 07/28/17 75.0 0.00 0.15
SWKS 170728P00080000 P 07/28/17 80.0 0.00 0.10
SWKS 170728P00085000 P 07/28/17 85.0 0.00 0.10
SWKS 170728P00086000 P 07/28/17 86.0 0.00 0.10
SWKS 170728P00087000 P 07/28/17 87.0 0.00 0.10
SWKS 170728P00088000 P 07/28/17 88.0 0.00 0.10
SWKS 170728P00089000 P 07/28/17 89.0 0.00 0.10
SWKS 170728P00090000 P 07/28/17 90.0 0.00 0.05
SWKS 170728P00091000 P 07/28/17 91.0 0.00 0.15
SWKS 170728P00091500 P 07/28/17 91.5 0.00 0.10
SWKS 170728P00092000 P 07/28/17 92.0 0.00 0.10
SWKS 170728P00092500 P 07/28/17 92.5 0.00 0.10
SWKS 170728P00093000 P 07/28/17 93.0 0.00 0.10
SWKS 170728P00093500 P 07/28/17 93.5 0.00 0.10
SWKS 170728P00094000 P 07/28/17 94.0 0.00 0.15
SWKS 170728P00095000 P 07/28/17 95.0 0.00 0.05
SWKS 170728P00096000 P 07/28/17 96.0 0.00 0.20
SWKS 170728P00096500 P 07/28/17 96.5 0.00 0.10
SWKS 170728P00097000 P 07/28/17 97.0 0.00 0.10
SWKS 170728P00097500 P 07/28/17 97.5 0.00 0.05
SWKS 170728P00098000 P 07/28/17 98.0 0.00 0.05
SWKS 170728P00098500 P 07/28/17 98.5 0.00 0.10
SWKS 170728P00099000 P 07/28/17 99.0 0.00 0.10
SWKS 170728P00099500 P 07/28/17 99.5 0.00 0.10
SWKS 170728P00100000 P 07/28/17 100.0 0.00 0.05
SWKS 170728P00101000 P 07/28/17 101.0 0.05 0.10
SWKS 170728P00102000 P 07/28/17 102.0 0.05 0.15
SWKS 170728P00103000 P 07/28/17 103.0 0.15 0.25
SWKS 170728P00104000 P 07/28/17 104.0 0.25 0.40
SWKS 170728P00105000 P 07/28/17 105.0 0.45 0.60
SWKS 170728P00106000 P 07/28/17 106.0 0.80 0.90
SWKS 170728P00107000 P 07/28/17 107.0 1.20 1.35
SWKS 170728P00108000 P 07/28/17 108.0 1.75 1.95
SWKS 170728P00109000 P 07/28/17 109.0 2.50 2.95
SWKS 170728P00110000 P 07/28/17 110.0 3.40 4.00
SWKS 170728P00111000 P 07/28/17 111.0 4.40 4.90
SWKS 170728P00112000 P 07/28/17 112.0 5.30 6.50
SWKS 170728P00113000 P 07/28/17 113.0 6.30 7.10
SWKS 170728P00114000 P 07/28/17 114.0 7.30 8.00
SWKS 170728P00115000 P 07/28/17 115.0 8.20 9.20
SWKS 170728P00116000 P 07/28/17 116.0 9.20 10.70
SWKS 170728P00117000 P 07/28/17 117.0 10.20 11.30
SWKS 170728P00118000 P 07/28/17 118.0 11.20 12.80
SWKS 170728P00119000 P 07/28/17 119.0 12.20 13.50
SWKS 170728P00120000 P 07/28/17 120.0 13.30 14.00
SWKS 170728P00121000 P 07/28/17 121.0 14.20 15.50
SWKS 170728P00122000 P 07/28/17 122.0 15.20 17.10
SWKS 170728P00123000 P 07/28/17 123.0 16.30 17.90
SWKS 170728P00125000 P 07/28/17 125.0 18.20 20.00
SWKS 170728P00130000 P 07/28/17 130.0 23.20 25.10
SWKS 170728P00135000 P 07/28/17 135.0 28.20 30.30
SWKS 170728P00140000 P 07/28/17 140.0 33.20 34.80
SWKS 170728P00145000 P 07/28/17 145.0 37.90 39.50
SWKS 170728P00150000 P 07/28/17 150.0 43.00 45.60
SWKS 170728P00155000 P 07/28/17 155.0 48.10 50.60
SWKS 170728P00160000 P 07/28/17 160.0 53.20 54.30
SWKS 170804C00055000 C 08/04/17 55.0 50.80 52.70
SWKS 170804C00060000 C 08/04/17 60.0 46.50 46.90
SWKS 170804C00065000 C 08/04/17 65.0 41.20 42.20
SWKS 170804C00070000 C 08/04/17 70.0 36.40 36.90
SWKS 170804C00075000 C 08/04/17 75.0 31.10 32.00
SWKS 170804C00080000 C 08/04/17 80.0 26.50 27.10
SWKS 170804C00085000 C 08/04/17 85.0 21.20 22.00
SWKS 170804C00090000 C 08/04/17 90.0 16.50 16.90
SWKS 170804C00091500 C 08/04/17 91.5 15.00 15.40
SWKS 170804C00092000 C 08/04/17 92.0 14.40 15.30
SWKS 170804C00092500 C 08/04/17 92.5 13.50 14.60
SWKS 170804C00093000 C 08/04/17 93.0 13.50 13.80
SWKS 170804C00093500 C 08/04/17 93.5 13.00 13.40
SWKS 170804C00094500 C 08/04/17 94.5 12.00 12.30
SWKS 170804C00095000 C 08/04/17 95.0 11.60 11.90
SWKS 170804C00095500 C 08/04/17 95.5 11.10 11.40
SWKS 170804C00096000 C 08/04/17 96.0 10.60 10.90
SWKS 170804C00096500 C 08/04/17 96.5 10.10 10.40
SWKS 170804C00097000 C 08/04/17 97.0 9.60 9.90
SWKS 170804C00097500 C 08/04/17 97.5 9.10 9.50
SWKS 170804C00098000 C 08/04/17 98.0 8.60 9.00
SWKS 170804C00098500 C 08/04/17 98.5 8.20 8.50
SWKS 170804C00099000 C 08/04/17 99.0 7.70 8.00
SWKS 170804C00099500 C 08/04/17 99.5 7.20 7.50
SWKS 170804C00100000 C 08/04/17 100.0 6.80 7.00
SWKS 170804C00101000 C 08/04/17 101.0 5.90 6.10
SWKS 170804C00102000 C 08/04/17 102.0 5.00 5.30
SWKS 170804C00103000 C 08/04/17 103.0 4.20 4.50
SWKS 170804C00104000 C 08/04/17 104.0 3.50 3.70
SWKS 170804C00105000 C 08/04/17 105.0 2.75 2.90
SWKS 170804C00106000 C 08/04/17 106.0 2.15 2.30
SWKS 170804C00107000 C 08/04/17 107.0 1.65 1.80
SWKS 170804C00108000 C 08/04/17 108.0 1.20 1.35
SWKS 170804C00109000 C 08/04/17 109.0 0.85 1.00
SWKS 170804C00110000 C 08/04/17 110.0 0.55 0.70
SWKS 170804C00111000 C 08/04/17 111.0 0.40 0.50
SWKS 170804C00112000 C 08/04/17 112.0 0.25 0.35
SWKS 170804C00113000 C 08/04/17 113.0 0.15 0.25
SWKS 170804C00114000 C 08/04/17 114.0 0.10 0.20
SWKS 170804C00115000 C 08/04/17 115.0 0.05 0.15
SWKS 170804C00116000 C 08/04/17 116.0 0.05 0.10
SWKS 170804C00117000 C 08/04/17 117.0 0.00 0.10
SWKS 170804C00118000 C 08/04/17 118.0 0.00 0.05
SWKS 170804C00119000 C 08/04/17 119.0 0.00 0.05
SWKS 170804C00120000 C 08/04/17 120.0 0.00 0.05
SWKS 170804C00125000 C 08/04/17 125.0 0.00 0.05
SWKS 170804C00130000 C 08/04/17 130.0 0.00 0.05
SWKS 170804C00135000 C 08/04/17 135.0 0.00 0.05
SWKS 170804C00140000 C 08/04/17 140.0 0.00 0.05
SWKS 170804C00145000 C 08/04/17 145.0 0.00 0.05
SWKS 170804C00150000 C 08/04/17 150.0 0.00 0.05
SWKS 170804P00055000 P 08/04/17 55.0 0.00 0.05
SWKS 170804P00060000 P 08/04/17 60.0 0.00 0.05
SWKS 170804P00065000 P 08/04/17 65.0 0.00 0.10
SWKS 170804P00070000 P 08/04/17 70.0 0.00 0.10
SWKS 170804P00075000 P 08/04/17 75.0 0.00 0.15
SWKS 170804P00080000 P 08/04/17 80.0 0.00 0.15
SWKS 170804P00085000 P 08/04/17 85.0 0.00 0.10
SWKS 170804P00090000 P 08/04/17 90.0 0.00 0.10
SWKS 170804P00091500 P 08/04/17 91.5 0.00 0.10
SWKS 170804P00092000 P 08/04/17 92.0 0.00 0.20
SWKS 170804P00092500 P 08/04/17 92.5 0.00 0.10
SWKS 170804P00093000 P 08/04/17 93.0 0.00 0.15
SWKS 170804P00093500 P 08/04/17 93.5 0.00 0.10
SWKS 170804P00094500 P 08/04/17 94.5 0.00 0.15
SWKS 170804P00095000 P 08/04/17 95.0 0.05 0.15
SWKS 170804P00095500 P 08/04/17 95.5 0.05 0.15
SWKS 170804P00096000 P 08/04/17 96.0 0.05 0.15
SWKS 170804P00096500 P 08/04/17 96.5 0.10 0.20
SWKS 170804P00097000 P 08/04/17 97.0 0.10 0.20
SWKS 170804P00097500 P 08/04/17 97.5 0.10 0.20
SWKS 170804P00098000 P 08/04/17 98.0 0.15 0.25
SWKS 170804P00098500 P 08/04/17 98.5 0.15 0.25
SWKS 170804P00099000 P 08/04/17 99.0 0.20 0.30
SWKS 170804P00099500 P 08/04/17 99.5 0.25 0.35
SWKS 170804P00100000 P 08/04/17 100.0 0.30 0.40
SWKS 170804P00101000 P 08/04/17 101.0 0.40 0.50
SWKS 170804P00102000 P 08/04/17 102.0 0.55 0.65
SWKS 170804P00103000 P 08/04/17 103.0 0.75 0.85
SWKS 170804P00104000 P 08/04/17 104.0 1.00 1.15
SWKS 170804P00105000 P 08/04/17 105.0 1.30 1.45
SWKS 170804P00106000 P 08/04/17 106.0 1.70 1.85
SWKS 170804P00107000 P 08/04/17 107.0 2.15 2.30
SWKS 170804P00108000 P 08/04/17 108.0 2.75 2.95
SWKS 170804P00109000 P 08/04/17 109.0 3.40 3.70
SWKS 170804P00110000 P 08/04/17 110.0 4.20 4.60
SWKS 170804P00111000 P 08/04/17 111.0 4.90 5.80
SWKS 170804P00112000 P 08/04/17 112.0 5.60 7.50
SWKS 170804P00113000 P 08/04/17 113.0 6.70 8.40
SWKS 170804P00114000 P 08/04/17 114.0 7.50 9.60
SWKS 170804P00115000 P 08/04/17 115.0 8.60 10.40
SWKS 170804P00116000 P 08/04/17 116.0 9.40 11.50
SWKS 170804P00117000 P 08/04/17 117.0 10.40 11.90
SWKS 170804P00118000 P 08/04/17 118.0 11.60 11.80
SWKS 170804P00119000 P 08/04/17 119.0 12.50 13.80
SWKS 170804P00120000 P 08/04/17 120.0 13.40 15.00
SWKS 170804P00125000 P 08/04/17 125.0 18.40 20.40
SWKS 170804P00130000 P 08/04/17 130.0 23.50 24.40
SWKS 170804P00135000 P 08/04/17 135.0 28.50 29.80
SWKS 170804P00140000 P 08/04/17 140.0 33.50 34.80
SWKS 170804P00145000 P 08/04/17 145.0 38.40 40.50
SWKS 170804P00150000 P 08/04/17 150.0 43.50 45.10
SWKS 170811C00055000 C 08/11/17 55.0 51.30 52.40
SWKS 170811C00060000 C 08/11/17 60.0 46.50 47.10
SWKS 170811C00065000 C 08/11/17 65.0 41.40 41.80
SWKS 170811C00070000 C 08/11/17 70.0 36.50 36.90
SWKS 170811C00075000 C 08/11/17 75.0 31.40 31.90
SWKS 170811C00080000 C 08/11/17 80.0 26.50 26.90
SWKS 170811C00085000 C 08/11/17 85.0 21.50 21.90
SWKS 170811C00090000 C 08/11/17 90.0 16.50 16.80
SWKS 170811C00091500 C 08/11/17 91.5 15.00 15.70
SWKS 170811C00092000 C 08/11/17 92.0 14.50 15.00
SWKS 170811C00092500 C 08/11/17 92.5 14.00 14.70
SWKS 170811C00093000 C 08/11/17 93.0 13.60 14.00
SWKS 170811C00093500 C 08/11/17 93.5 13.00 13.80
SWKS 170811C00094000 C 08/11/17 94.0 12.30 13.00
SWKS 170811C00094500 C 08/11/17 94.5 12.00 12.50
SWKS 170811C00095000 C 08/11/17 95.0 11.60 12.00
SWKS 170811C00095500 C 08/11/17 95.5 11.00 11.80
SWKS 170811C00096000 C 08/11/17 96.0 10.60 11.40
SWKS 170811C00096500 C 08/11/17 96.5 10.10 10.80
SWKS 170811C00097000 C 08/11/17 97.0 9.80 10.10
SWKS 170811C00097500 C 08/11/17 97.5 9.20 9.70
SWKS 170811C00098000 C 08/11/17 98.0 8.70 9.10
SWKS 170811C00098500 C 08/11/17 98.5 8.30 8.80
SWKS 170811C00099000 C 08/11/17 99.0 7.80 8.20
SWKS 170811C00099500 C 08/11/17 99.5 7.50 7.80
SWKS 170811C00100000 C 08/11/17 100.0 7.10 7.40
SWKS 170811C00101000 C 08/11/17 101.0 6.20 6.50
SWKS 170811C00102000 C 08/11/17 102.0 5.30 5.70
SWKS 170811C00103000 C 08/11/17 103.0 4.60 4.90
SWKS 170811C00104000 C 08/11/17 104.0 4.00 4.20
SWKS 170811C00105000 C 08/11/17 105.0 3.40 3.50
SWKS 170811C00106000 C 08/11/17 106.0 2.75 2.90
SWKS 170811C00107000 C 08/11/17 107.0 2.15 2.40
SWKS 170811C00108000 C 08/11/17 108.0 1.80 1.95
SWKS 170811C00109000 C 08/11/17 109.0 1.40 1.55
SWKS 170811C00110000 C 08/11/17 110.0 1.10 1.25
SWKS 170811C00111000 C 08/11/17 111.0 0.85 0.95
SWKS 170811C00112000 C 08/11/17 112.0 0.65 0.75
SWKS 170811C00113000 C 08/11/17 113.0 0.45 0.55
SWKS 170811C00114000 C 08/11/17 114.0 0.35 0.45
SWKS 170811C00115000 C 08/11/17 115.0 0.25 0.35
SWKS 170811C00116000 C 08/11/17 116.0 0.15 0.30
SWKS 170811C00117000 C 08/11/17 117.0 0.10 0.25
SWKS 170811C00118000 C 08/11/17 118.0 0.10 0.20
SWKS 170811C00119000 C 08/11/17 119.0 0.05 0.15
SWKS 170811C00120000 C 08/11/17 120.0 0.00 0.15
SWKS 170811C00125000 C 08/11/17 125.0 0.00 0.05
SWKS 170811C00130000 C 08/11/17 130.0 0.00 0.05
SWKS 170811C00135000 C 08/11/17 135.0 0.00 0.05
SWKS 170811C00140000 C 08/11/17 140.0 0.00 0.05
SWKS 170811C00145000 C 08/11/17 145.0 0.00 0.05
SWKS 170811C00150000 C 08/11/17 150.0 0.00 0.05
SWKS 170811P00055000 P 08/11/17 55.0 0.00 0.05
SWKS 170811P00060000 P 08/11/17 60.0 0.00 0.10
SWKS 170811P00065000 P 08/11/17 65.0 0.00 0.10
SWKS 170811P00070000 P 08/11/17 70.0 0.00 0.10
SWKS 170811P00075000 P 08/11/17 75.0 0.00 0.10
SWKS 170811P00080000 P 08/11/17 80.0 0.00 0.15
SWKS 170811P00085000 P 08/11/17 85.0 0.00 0.15
SWKS 170811P00090000 P 08/11/17 90.0 0.05 0.15
SWKS 170811P00091500 P 08/11/17 91.5 0.05 0.20
SWKS 170811P00092000 P 08/11/17 92.0 0.10 0.20
SWKS 170811P00092500 P 08/11/17 92.5 0.10 0.20
SWKS 170811P00093000 P 08/11/17 93.0 0.10 0.25
SWKS 170811P00093500 P 08/11/17 93.5 0.10 0.25
SWKS 170811P00094000 P 08/11/17 94.0 0.15 0.25
SWKS 170811P00094500 P 08/11/17 94.5 0.15 0.30
SWKS 170811P00095000 P 08/11/17 95.0 0.20 0.30
SWKS 170811P00095500 P 08/11/17 95.5 0.25 0.35
SWKS 170811P00096000 P 08/11/17 96.0 0.25 0.40
SWKS 170811P00096500 P 08/11/17 96.5 0.30 0.40
SWKS 170811P00097000 P 08/11/17 97.0 0.30 0.45
SWKS 170811P00097500 P 08/11/17 97.5 0.40 0.50
SWKS 170811P00098000 P 08/11/17 98.0 0.40 0.50
SWKS 170811P00098500 P 08/11/17 98.5 0.45 0.60
SWKS 170811P00099000 P 08/11/17 99.0 0.55 0.65
SWKS 170811P00099500 P 08/11/17 99.5 0.60 0.70
SWKS 170811P00100000 P 08/11/17 100.0 0.65 0.80
SWKS 170811P00101000 P 08/11/17 101.0 0.80 1.00
SWKS 170811P00102000 P 08/11/17 102.0 1.05 1.20
SWKS 170811P00103000 P 08/11/17 103.0 1.30 1.45
SWKS 170811P00104000 P 08/11/17 104.0 1.60 1.75
SWKS 170811P00105000 P 08/11/17 105.0 2.00 2.10
SWKS 170811P00106000 P 08/11/17 106.0 2.40 2.55
SWKS 170811P00107000 P 08/11/17 107.0 2.85 3.10
SWKS 170811P00108000 P 08/11/17 108.0 3.40 3.60
SWKS 170811P00109000 P 08/11/17 109.0 4.00 4.20
SWKS 170811P00110000 P 08/11/17 110.0 4.70 4.90
SWKS 170811P00111000 P 08/11/17 111.0 5.50 5.70
SWKS 170811P00112000 P 08/11/17 112.0 6.20 6.90
SWKS 170811P00113000 P 08/11/17 113.0 7.00 7.60
SWKS 170811P00114000 P 08/11/17 114.0 7.90 8.20
SWKS 170811P00115000 P 08/11/17 115.0 8.70 9.20
SWKS 170811P00116000 P 08/11/17 116.0 9.80 10.10
SWKS 170811P00117000 P 08/11/17 117.0 10.70 10.90
SWKS 170811P00118000 P 08/11/17 118.0 11.60 12.60
SWKS 170811P00119000 P 08/11/17 119.0 12.60 13.90
SWKS 170811P00120000 P 08/11/17 120.0 13.40 15.20
SWKS 170811P00125000 P 08/11/17 125.0 18.30 20.30
SWKS 170811P00130000 P 08/11/17 130.0 23.50 24.50
SWKS 170811P00135000 P 08/11/17 135.0 28.50 29.60
SWKS 170811P00140000 P 08/11/17 140.0 33.50 34.50
SWKS 170811P00145000 P 08/11/17 145.0 38.60 40.00
SWKS 170811P00150000 P 08/11/17 150.0 43.40 44.80
SWKS 170818C00037500 C 08/18/17 37.5 68.40 69.50
SWKS 170818C00040000 C 08/18/17 40.0 66.00 67.30
SWKS 170818C00042500 C 08/18/17 42.5 63.20 64.80
SWKS 170818C00045000 C 08/18/17 45.0 61.50 61.80
SWKS 170818C00047500 C 08/18/17 47.5 58.50 59.30
SWKS 170818C00050000 C 08/18/17 50.0 56.50 56.80
SWKS 170818C00055000 C 08/18/17 55.0 51.40 52.10
SWKS 170818C00060000 C 08/18/17 60.0 46.30 46.80
SWKS 170818C00065000 C 08/18/17 65.0 41.10 42.10
SWKS 170818C00067500 C 08/18/17 67.5 38.60 40.00
SWKS 170818C00070000 C 08/18/17 70.0 36.50 36.80
SWKS 170818C00072500 C 08/18/17 72.5 34.00 34.30
SWKS 170818C00075000 C 08/18/17 75.0 31.40 31.90
SWKS 170818C00077500 C 08/18/17 77.5 29.00 29.30
SWKS 170818C00080000 C 08/18/17 80.0 26.50 26.80
SWKS 170818C00082500 C 08/18/17 82.5 24.00 24.20
SWKS 170818C00085000 C 08/18/17 85.0 21.50 21.80
SWKS 170818C00087500 C 08/18/17 87.5 19.00 19.40
SWKS 170818C00090000 C 08/18/17 90.0 16.60 16.90
SWKS 170818C00092000 C 08/18/17 92.0 14.60 15.00
SWKS 170818C00092500 C 08/18/17 92.5 14.10 14.40
SWKS 170818C00093000 C 08/18/17 93.0 13.70 13.90
SWKS 170818C00094000 C 08/18/17 94.0 12.70 13.00
SWKS 170818C00095000 C 08/18/17 95.0 11.80 12.10
SWKS 170818C00096000 C 08/18/17 96.0 10.80 11.10
SWKS 170818C00097000 C 08/18/17 97.0 9.90 10.20
SWKS 170818C00097500 C 08/18/17 97.5 9.50 9.70
SWKS 170818C00098000 C 08/18/17 98.0 9.00 9.30
SWKS 170818C00099000 C 08/18/17 99.0 8.10 8.40
SWKS 170818C00099500 C 08/18/17 99.5 7.70 8.00
SWKS 170818C00100000 C 08/18/17 100.0 7.30 7.60
SWKS 170818C00101000 C 08/18/17 101.0 6.50 6.80
SWKS 170818C00102000 C 08/18/17 102.0 5.70 6.10
SWKS 170818C00103000 C 08/18/17 103.0 5.00 5.20
SWKS 170818C00104000 C 08/18/17 104.0 4.30 4.50
SWKS 170818C00105000 C 08/18/17 105.0 3.70 3.90
SWKS 170818C00106000 C 08/18/17 106.0 3.20 3.30
SWKS 170818C00107000 C 08/18/17 107.0 2.65 2.75
SWKS 170818C00108000 C 08/18/17 108.0 2.20 2.30
SWKS 170818C00109000 C 08/18/17 109.0 1.80 1.90
SWKS 170818C00110000 C 08/18/17 110.0 1.45 1.55
SWKS 170818C00111000 C 08/18/17 111.0 1.15 1.30
SWKS 170818C00112000 C 08/18/17 112.0 0.95 1.05
SWKS 170818C00113000 C 08/18/17 113.0 0.75 0.85
SWKS 170818C00114000 C 08/18/17 114.0 0.55 0.65
SWKS 170818C00115000 C 08/18/17 115.0 0.40 0.55
SWKS 170818C00116000 C 08/18/17 116.0 0.30 0.45
SWKS 170818C00117000 C 08/18/17 117.0 0.25 0.35
SWKS 170818C00118000 C 08/18/17 118.0 0.20 0.30
SWKS 170818C00119000 C 08/18/17 119.0 0.15 0.25
SWKS 170818C00120000 C 08/18/17 120.0 0.10 0.15
SWKS 170818C00125000 C 08/18/17 125.0 0.00 0.10
SWKS 170818C00130000 C 08/18/17 130.0 0.00 0.05
SWKS 170818C00135000 C 08/18/17 135.0 0.00 0.05
SWKS 170818C00140000 C 08/18/17 140.0 0.00 0.05
SWKS 170818P00037500 P 08/18/17 37.5 0.00 0.10
SWKS 170818P00040000 P 08/18/17 40.0 0.00 0.10
SWKS 170818P00042500 P 08/18/17 42.5 0.00 0.05
SWKS 170818P00045000 P 08/18/17 45.0 0.00 0.05
SWKS 170818P00047500 P 08/18/17 47.5 0.00 0.10
SWKS 170818P00050000 P 08/18/17 50.0 0.00 0.10
SWKS 170818P00055000 P 08/18/17 55.0 0.00 0.10
SWKS 170818P00060000 P 08/18/17 60.0 0.00 0.10
SWKS 170818P00065000 P 08/18/17 65.0 0.00 0.10
SWKS 170818P00067500 P 08/18/17 67.5 0.00 0.10
SWKS 170818P00070000 P 08/18/17 70.0 0.00 0.10
SWKS 170818P00072500 P 08/18/17 72.5 0.00 0.10
SWKS 170818P00075000 P 08/18/17 75.0 0.00 0.10
SWKS 170818P00077500 P 08/18/17 77.5 0.00 0.05
SWKS 170818P00080000 P 08/18/17 80.0 0.00 0.15
SWKS 170818P00082500 P 08/18/17 82.5 0.00 0.15
SWKS 170818P00085000 P 08/18/17 85.0 0.05 0.15
SWKS 170818P00087500 P 08/18/17 87.5 0.05 0.20
SWKS 170818P00090000 P 08/18/17 90.0 0.10 0.25
SWKS 170818P00092000 P 08/18/17 92.0 0.20 0.30
SWKS 170818P00092500 P 08/18/17 92.5 0.20 0.30
SWKS 170818P00093000 P 08/18/17 93.0 0.25 0.35
SWKS 170818P00094000 P 08/18/17 94.0 0.30 0.40
SWKS 170818P00095000 P 08/18/17 95.0 0.35 0.45
SWKS 170818P00096000 P 08/18/17 96.0 0.40 0.55
SWKS 170818P00097000 P 08/18/17 97.0 0.50 0.60
SWKS 170818P00097500 P 08/18/17 97.5 0.55 0.65
SWKS 170818P00098000 P 08/18/17 98.0 0.60 0.70
SWKS 170818P00099000 P 08/18/17 99.0 0.75 0.85
SWKS 170818P00099500 P 08/18/17 99.5 0.85 0.95
SWKS 170818P00100000 P 08/18/17 100.0 0.90 1.00
SWKS 170818P00101000 P 08/18/17 101.0 1.15 1.25
SWKS 170818P00102000 P 08/18/17 102.0 1.35 1.45
SWKS 170818P00103000 P 08/18/17 103.0 1.65 1.75
SWKS 170818P00104000 P 08/18/17 104.0 2.00 2.05
SWKS 170818P00105000 P 08/18/17 105.0 2.35 2.45
SWKS 170818P00106000 P 08/18/17 106.0 2.75 2.85
SWKS 170818P00107000 P 08/18/17 107.0 3.20 3.40
SWKS 170818P00108000 P 08/18/17 108.0 3.80 3.90
SWKS 170818P00109000 P 08/18/17 109.0 4.40 4.60
SWKS 170818P00110000 P 08/18/17 110.0 5.00 5.20
SWKS 170818P00111000 P 08/18/17 111.0 5.70 5.90
SWKS 170818P00112000 P 08/18/17 112.0 6.40 6.70
SWKS 170818P00113000 P 08/18/17 113.0 7.20 7.50
SWKS 170818P00114000 P 08/18/17 114.0 8.10 8.40
SWKS 170818P00115000 P 08/18/17 115.0 9.00 9.20
SWKS 170818P00116000 P 08/18/17 116.0 9.80 10.10
SWKS 170818P00117000 P 08/18/17 117.0 10.70 11.00
SWKS 170818P00118000 P 08/18/17 118.0 11.70 12.10
SWKS 170818P00119000 P 08/18/17 119.0 12.70 12.90
SWKS 170818P00120000 P 08/18/17 120.0 13.60 14.00
SWKS 170818P00125000 P 08/18/17 125.0 18.50 18.90
SWKS 170818P00130000 P 08/18/17 130.0 23.60 23.80
SWKS 170818P00135000 P 08/18/17 135.0 28.20 29.30
SWKS 170818P00140000 P 08/18/17 140.0 33.20 34.10
SWKS 170825C00055000 C 08/25/17 55.0 50.70 52.60
SWKS 170825C00060000 C 08/25/17 60.0 44.80 48.40
SWKS 170825C00065000 C 08/25/17 65.0 39.80 43.00
SWKS 170825C00070000 C 08/25/17 70.0 36.00 37.40
SWKS 170825C00075000 C 08/25/17 75.0 31.40 31.80
SWKS 170825C00080000 C 08/25/17 80.0 26.40 26.80
SWKS 170825C00085000 C 08/25/17 85.0 21.50 21.80
SWKS 170825C00090000 C 08/25/17 90.0 16.60 17.00
SWKS 170825C00090500 C 08/25/17 90.5 16.10 16.50
SWKS 170825C00091000 C 08/25/17 91.0 15.60 16.00
SWKS 170825C00091500 C 08/25/17 91.5 15.10 15.60
SWKS 170825C00092000 C 08/25/17 92.0 14.70 15.00
SWKS 170825C00092500 C 08/25/17 92.5 14.20 14.60
SWKS 170825C00093000 C 08/25/17 93.0 13.70 14.10
SWKS 170825C00093500 C 08/25/17 93.5 13.30 13.50
SWKS 170825C00094000 C 08/25/17 94.0 12.80 13.10
SWKS 170825C00094500 C 08/25/17 94.5 12.30 12.70
SWKS 170825C00095000 C 08/25/17 95.0 11.80 12.30
SWKS 170825C00095500 C 08/25/17 95.5 11.40 11.80
SWKS 170825C00096000 C 08/25/17 96.0 11.00 11.30
SWKS 170825C00096500 C 08/25/17 96.5 10.50 10.90
SWKS 170825C00097000 C 08/25/17 97.0 10.10 10.40
SWKS 170825C00097500 C 08/25/17 97.5 9.60 10.00
SWKS 170825C00098000 C 08/25/17 98.0 9.20 9.50
SWKS 170825C00098500 C 08/25/17 98.5 8.80 9.10
SWKS 170825C00099000 C 08/25/17 99.0 8.40 8.70
SWKS 170825C00099500 C 08/25/17 99.5 8.00 8.30
SWKS 170825C00100000 C 08/25/17 100.0 7.60 7.90
SWKS 170825C00101000 C 08/25/17 101.0 6.80 7.10
SWKS 170825C00102000 C 08/25/17 102.0 6.00 6.40
SWKS 170825C00103000 C 08/25/17 103.0 5.30 5.70
SWKS 170825C00104000 C 08/25/17 104.0 4.70 5.00
SWKS 170825C00105000 C 08/25/17 105.0 4.10 4.40
SWKS 170825C00106000 C 08/25/17 106.0 3.50 3.80
SWKS 170825C00107000 C 08/25/17 107.0 3.00 3.30
SWKS 170825C00108000 C 08/25/17 108.0 2.60 2.90
SWKS 170825C00109000 C 08/25/17 109.0 2.20 2.35
SWKS 170825C00110000 C 08/25/17 110.0 1.80 2.10
SWKS 170825C00111000 C 08/25/17 111.0 1.50 1.65
SWKS 170825C00112000 C 08/25/17 112.0 1.20 1.35
SWKS 170825C00113000 C 08/25/17 113.0 1.00 1.25
SWKS 170825C00114000 C 08/25/17 114.0 0.80 0.95
SWKS 170825C00115000 C 08/25/17 115.0 0.60 0.75
SWKS 170825C00116000 C 08/25/17 116.0 0.50 0.60
SWKS 170825C00117000 C 08/25/17 117.0 0.40 0.55
SWKS 170825C00118000 C 08/25/17 118.0 0.30 0.45
SWKS 170825C00119000 C 08/25/17 119.0 0.25 0.35
SWKS 170825C00120000 C 08/25/17 120.0 0.20 0.35
SWKS 170825C00125000 C 08/25/17 125.0 0.05 0.15
SWKS 170825C00130000 C 08/25/17 130.0 0.00 0.10
SWKS 170825C00135000 C 08/25/17 135.0 0.00 0.05
SWKS 170825C00140000 C 08/25/17 140.0 0.00 0.10
SWKS 170825C00145000 C 08/25/17 145.0 0.00 0.05
SWKS 170825C00150000 C 08/25/17 150.0 0.00 0.05
SWKS 170825P00055000 P 08/25/17 55.0 0.00 0.10
SWKS 170825P00060000 P 08/25/17 60.0 0.00 0.10
SWKS 170825P00065000 P 08/25/17 65.0 0.00 0.10
SWKS 170825P00070000 P 08/25/17 70.0 0.00 0.10
SWKS 170825P00075000 P 08/25/17 75.0 0.00 0.15
SWKS 170825P00080000 P 08/25/17 80.0 0.00 0.15
SWKS 170825P00085000 P 08/25/17 85.0 0.05 0.20
SWKS 170825P00090000 P 08/25/17 90.0 0.20 0.30
SWKS 170825P00090500 P 08/25/17 90.5 0.25 0.35
SWKS 170825P00091000 P 08/25/17 91.0 0.25 0.35
SWKS 170825P00091500 P 08/25/17 91.5 0.25 0.40
SWKS 170825P00092000 P 08/25/17 92.0 0.30 0.40
SWKS 170825P00092500 P 08/25/17 92.5 0.30 0.45
SWKS 170825P00093000 P 08/25/17 93.0 0.35 0.50
SWKS 170825P00093500 P 08/25/17 93.5 0.40 0.50
SWKS 170825P00094000 P 08/25/17 94.0 0.45 0.55
SWKS 170825P00094500 P 08/25/17 94.5 0.45 0.60
SWKS 170825P00095000 P 08/25/17 95.0 0.50 0.65
SWKS 170825P00095500 P 08/25/17 95.5 0.55 0.70
SWKS 170825P00096000 P 08/25/17 96.0 0.60 0.75
SWKS 170825P00096500 P 08/25/17 96.5 0.65 0.85
SWKS 170825P00097000 P 08/25/17 97.0 0.75 0.90
SWKS 170825P00097500 P 08/25/17 97.5 0.80 0.90
SWKS 170825P00098000 P 08/25/17 98.0 0.85 1.05
SWKS 170825P00098500 P 08/25/17 98.5 0.95 1.10
SWKS 170825P00099000 P 08/25/17 99.0 1.00 1.20
SWKS 170825P00099500 P 08/25/17 99.5 1.10 1.25
SWKS 170825P00100000 P 08/25/17 100.0 1.20 1.35
SWKS 170825P00101000 P 08/25/17 101.0 1.45 1.65
SWKS 170825P00102000 P 08/25/17 102.0 1.70 1.90
SWKS 170825P00103000 P 08/25/17 103.0 2.00 2.15
SWKS 170825P00104000 P 08/25/17 104.0 2.30 2.50
SWKS 170825P00105000 P 08/25/17 105.0 2.70 2.90
SWKS 170825P00106000 P 08/25/17 106.0 3.10 3.40
SWKS 170825P00107000 P 08/25/17 107.0 3.60 4.00
SWKS 170825P00108000 P 08/25/17 108.0 4.10 4.40
SWKS 170825P00109000 P 08/25/17 109.0 4.70 5.00
SWKS 170825P00110000 P 08/25/17 110.0 5.30 5.70
SWKS 170825P00111000 P 08/25/17 111.0 6.00 6.40
SWKS 170825P00112000 P 08/25/17 112.0 6.70 7.10
SWKS 170825P00113000 P 08/25/17 113.0 7.60 7.80
SWKS 170825P00114000 P 08/25/17 114.0 8.30 8.80
SWKS 170825P00115000 P 08/25/17 115.0 9.10 9.50
SWKS 170825P00116000 P 08/25/17 116.0 10.00 10.40
SWKS 170825P00117000 P 08/25/17 117.0 10.90 11.20
SWKS 170825P00118000 P 08/25/17 118.0 11.80 12.20
SWKS 170825P00119000 P 08/25/17 119.0 12.70 13.20
SWKS 170825P00120000 P 08/25/17 120.0 13.70 14.10
SWKS 170825P00125000 P 08/25/17 125.0 18.50 18.90
SWKS 170825P00130000 P 08/25/17 130.0 23.50 23.90
SWKS 170825P00135000 P 08/25/17 135.0 28.50 28.90
SWKS 170825P00140000 P 08/25/17 140.0 33.20 35.30
SWKS 170825P00145000 P 08/25/17 145.0 37.10 40.70
SWKS 170825P00150000 P 08/25/17 150.0 42.90 45.00
SWKS 170901C00055000 C 09/01/17 55.0 50.20 52.00
SWKS 170901C00060000 C 09/01/17 60.0 44.80 48.40
SWKS 170901C00065000 C 09/01/17 65.0 39.50 42.90
SWKS 170901C00070000 C 09/01/17 70.0 36.40 36.80
SWKS 170901C00075000 C 09/01/17 75.0 31.40 31.80
SWKS 170901C00080000 C 09/01/17 80.0 26.50 26.80
SWKS 170901C00085000 C 09/01/17 85.0 21.50 21.90
SWKS 170901C00090000 C 09/01/17 90.0 16.70 17.10
SWKS 170901C00093500 C 09/01/17 93.5 13.30 13.80
SWKS 170901C00094000 C 09/01/17 94.0 13.00 13.30
SWKS 170901C00094500 C 09/01/17 94.5 12.50 12.80
SWKS 170901C00095000 C 09/01/17 95.0 12.10 12.40
SWKS 170901C00095500 C 09/01/17 95.5 11.60 12.00
SWKS 170901C00096000 C 09/01/17 96.0 11.20 11.50
SWKS 170901C00096500 C 09/01/17 96.5 10.80 11.10
SWKS 170901C00097000 C 09/01/17 97.0 10.20 10.70
SWKS 170901C00097500 C 09/01/17 97.5 9.90 10.20
SWKS 170901C00098000 C 09/01/17 98.0 9.40 9.80
SWKS 170901C00098500 C 09/01/17 98.5 9.10 9.40
SWKS 170901C00099000 C 09/01/17 99.0 8.70 9.00
SWKS 170901C00099500 C 09/01/17 99.5 8.30 8.50
SWKS 170901C00100000 C 09/01/17 100.0 7.90 8.20
SWKS 170901C00101000 C 09/01/17 101.0 7.10 7.50
SWKS 170901C00102000 C 09/01/17 102.0 6.40 6.70
SWKS 170901C00103000 C 09/01/17 103.0 5.70 6.00
SWKS 170901C00104000 C 09/01/17 104.0 5.10 5.40
SWKS 170901C00105000 C 09/01/17 105.0 4.50 4.80
SWKS 170901C00106000 C 09/01/17 106.0 3.90 4.20
SWKS 170901C00107000 C 09/01/17 107.0 3.40 3.70
SWKS 170901C00108000 C 09/01/17 108.0 2.95 3.20
SWKS 170901C00109000 C 09/01/17 109.0 2.55 2.75
SWKS 170901C00110000 C 09/01/17 110.0 2.15 2.40
SWKS 170901C00111000 C 09/01/17 111.0 1.80 2.00
SWKS 170901C00112000 C 09/01/17 112.0 1.55 1.75
SWKS 170901C00113000 C 09/01/17 113.0 1.25 1.45
SWKS 170901C00114000 C 09/01/17 114.0 1.05 1.25
SWKS 170901C00115000 C 09/01/17 115.0 0.85 1.05
SWKS 170901C00116000 C 09/01/17 116.0 0.70 0.90
SWKS 170901C00117000 C 09/01/17 117.0 0.55 0.70
SWKS 170901C00118000 C 09/01/17 118.0 0.45 0.60
SWKS 170901C00119000 C 09/01/17 119.0 0.35 0.50
SWKS 170901C00120000 C 09/01/17 120.0 0.30 0.40
SWKS 170901C00125000 C 09/01/17 125.0 0.10 0.20
SWKS 170901C00130000 C 09/01/17 130.0 0.00 0.10
SWKS 170901C00135000 C 09/01/17 135.0 0.00 0.05
SWKS 170901C00140000 C 09/01/17 140.0 0.00 0.10
SWKS 170901C00145000 C 09/01/17 145.0 0.00 0.05
SWKS 170901C00150000 C 09/01/17 150.0 0.00 0.05
SWKS 170901P00055000 P 09/01/17 55.0 0.00 0.10
SWKS 170901P00060000 P 09/01/17 60.0 0.00 0.10
SWKS 170901P00065000 P 09/01/17 65.0 0.00 0.10
SWKS 170901P00070000 P 09/01/17 70.0 0.00 0.15
SWKS 170901P00075000 P 09/01/17 75.0 0.00 0.15
SWKS 170901P00080000 P 09/01/17 80.0 0.05 0.20
SWKS 170901P00085000 P 09/01/17 85.0 0.10 0.25
SWKS 170901P00090000 P 09/01/17 90.0 0.30 0.40
SWKS 170901P00093500 P 09/01/17 93.5 0.55 0.65
SWKS 170901P00094000 P 09/01/17 94.0 0.60 0.70
SWKS 170901P00094500 P 09/01/17 94.5 0.65 0.75
SWKS 170901P00095000 P 09/01/17 95.0 0.70 0.85
SWKS 170901P00095500 P 09/01/17 95.5 0.75 0.85
SWKS 170901P00096000 P 09/01/17 96.0 0.80 0.95
SWKS 170901P00096500 P 09/01/17 96.5 0.90 1.00
SWKS 170901P00097000 P 09/01/17 97.0 0.95 1.10
SWKS 170901P00097500 P 09/01/17 97.5 1.05 1.20
SWKS 170901P00098000 P 09/01/17 98.0 1.10 1.25
SWKS 170901P00098500 P 09/01/17 98.5 1.20 1.30
SWKS 170901P00099000 P 09/01/17 99.0 1.30 1.40
SWKS 170901P00099500 P 09/01/17 99.5 1.40 1.50
SWKS 170901P00100000 P 09/01/17 100.0 1.50 1.70
SWKS 170901P00101000 P 09/01/17 101.0 1.75 1.90
SWKS 170901P00102000 P 09/01/17 102.0 2.00 2.30
SWKS 170901P00103000 P 09/01/17 103.0 2.35 2.50
SWKS 170901P00104000 P 09/01/17 104.0 2.70 2.90
SWKS 170901P00105000 P 09/01/17 105.0 3.10 3.30
SWKS 170901P00106000 P 09/01/17 106.0 3.50 3.70
SWKS 170901P00107000 P 09/01/17 107.0 4.00 4.30
SWKS 170901P00108000 P 09/01/17 108.0 4.50 4.80
SWKS 170901P00109000 P 09/01/17 109.0 5.10 5.40
SWKS 170901P00110000 P 09/01/17 110.0 5.70 6.00
SWKS 170901P00111000 P 09/01/17 111.0 6.30 6.70
SWKS 170901P00112000 P 09/01/17 112.0 7.00 7.40
SWKS 170901P00113000 P 09/01/17 113.0 7.80 8.10
SWKS 170901P00114000 P 09/01/17 114.0 8.50 8.90
SWKS 170901P00115000 P 09/01/17 115.0 9.30 9.70
SWKS 170901P00116000 P 09/01/17 116.0 10.20 10.50
SWKS 170901P00117000 P 09/01/17 117.0 11.00 11.40
SWKS 170901P00118000 P 09/01/17 118.0 11.90 12.30
SWKS 170901P00119000 P 09/01/17 119.0 12.80 13.20
SWKS 170901P00120000 P 09/01/17 120.0 13.80 14.10
SWKS 170901P00125000 P 09/01/17 125.0 18.60 19.00
SWKS 170901P00130000 P 09/01/17 130.0 23.50 23.90
SWKS 170901P00135000 P 09/01/17 135.0 28.50 29.00
SWKS 170901P00140000 P 09/01/17 140.0 33.20 34.20
SWKS 170901P00145000 P 09/01/17 145.0 37.50 40.60
SWKS 170901P00150000 P 09/01/17 150.0 43.00 44.90
SWKS 170915C00070000 C 09/15/17 70.0 36.40 37.00
SWKS 170915C00075000 C 09/15/17 75.0 31.40 32.10
SWKS 170915C00080000 C 09/15/17 80.0 26.60 26.90
SWKS 170915C00085000 C 09/15/17 85.0 21.70 22.10
SWKS 170915C00090000 C 09/15/17 90.0 17.00 17.40
SWKS 170915C00095000 C 09/15/17 95.0 12.60 12.90
SWKS 170915C00097500 C 09/15/17 97.5 10.30 10.80
SWKS 170915C00100000 C 09/15/17 100.0 8.60 8.90
SWKS 170915C00105000 C 09/15/17 105.0 5.30 5.60
SWKS 170915C00110000 C 09/15/17 110.0 3.00 3.10
SWKS 170915C00115000 C 09/15/17 115.0 1.45 1.55
SWKS 170915C00120000 C 09/15/17 120.0 0.60 0.80
SWKS 170915C00125000 C 09/15/17 125.0 0.20 0.40
SWKS 170915C00130000 C 09/15/17 130.0 0.05 0.20
SWKS 170915C00135000 C 09/15/17 135.0 0.00 0.05
SWKS 170915C00140000 C 09/15/17 140.0 0.00 0.10
SWKS 170915C00145000 C 09/15/17 145.0 0.00 0.10
SWKS 170915C00150000 C 09/15/17 150.0 0.00 0.05
SWKS 170915P00070000 P 09/15/17 70.0 0.00 0.15
SWKS 170915P00075000 P 09/15/17 75.0 0.05 0.15
SWKS 170915P00080000 P 09/15/17 80.0 0.10 0.25
SWKS 170915P00085000 P 09/15/17 85.0 0.25 0.40
SWKS 170915P00090000 P 09/15/17 90.0 0.55 0.70
SWKS 170915P00095000 P 09/15/17 95.0 1.15 1.30
SWKS 170915P00097500 P 09/15/17 97.5 1.60 1.70
SWKS 170915P00100000 P 09/15/17 100.0 2.15 2.30
SWKS 170915P00105000 P 09/15/17 105.0 3.90 4.00
SWKS 170915P00110000 P 09/15/17 110.0 6.40 6.60
SWKS 170915P00115000 P 09/15/17 115.0 9.90 10.20
SWKS 170915P00120000 P 09/15/17 120.0 14.00 14.50
SWKS 170915P00125000 P 09/15/17 125.0 18.60 19.10
SWKS 170915P00130000 P 09/15/17 130.0 23.50 23.90
SWKS 170915P00135000 P 09/15/17 135.0 28.50 28.90
SWKS 170915P00140000 P 09/15/17 140.0 33.40 33.80
SWKS 170915P00145000 P 09/15/17 145.0 38.40 39.60
SWKS 170915P00150000 P 09/15/17 150.0 43.50 43.80
SWKS 171117C00055000 C 11/17/17 55.0 51.40 52.00
SWKS 171117C00060000 C 11/17/17 60.0 46.40 47.00
SWKS 171117C00065000 C 11/17/17 65.0 41.40 42.00
SWKS 171117C00070000 C 11/17/17 70.0 36.70 37.10
SWKS 171117C00075000 C 11/17/17 75.0 31.90 32.40
SWKS 171117C00080000 C 11/17/17 80.0 27.30 27.70
SWKS 171117C00085000 C 11/17/17 85.0 22.70 23.20
SWKS 171117C00087500 C 11/17/17 87.5 20.60 21.20
SWKS 171117C00090000 C 11/17/17 90.0 18.60 18.80
SWKS 171117C00092500 C 11/17/17 92.5 16.60 16.90
SWKS 171117C00095000 C 11/17/17 95.0 14.70 15.00
SWKS 171117C00097500 C 11/17/17 97.5 12.80 13.20
SWKS 171117C00100000 C 11/17/17 100.0 11.20 11.40
SWKS 171117C00105000 C 11/17/17 105.0 8.20 8.40
SWKS 171117C00110000 C 11/17/17 110.0 5.70 5.90
SWKS 171117C00115000 C 11/17/17 115.0 3.80 4.00
SWKS 171117C00120000 C 11/17/17 120.0 2.45 2.55
SWKS 171117C00125000 C 11/17/17 125.0 1.45 1.70
SWKS 171117C00130000 C 11/17/17 130.0 0.90 1.00
SWKS 171117C00135000 C 11/17/17 135.0 0.50 0.65
SWKS 171117C00140000 C 11/17/17 140.0 0.25 0.40
SWKS 171117C00145000 C 11/17/17 145.0 0.10 0.25
SWKS 171117C00150000 C 11/17/17 150.0 0.05 0.20
SWKS 171117P00055000 P 11/17/17 55.0 0.00 0.10
SWKS 171117P00060000 P 11/17/17 60.0 0.05 0.15
SWKS 171117P00065000 P 11/17/17 65.0 0.15 0.25
SWKS 171117P00070000 P 11/17/17 70.0 0.30 0.40
SWKS 171117P00075000 P 11/17/17 75.0 0.50 0.60
SWKS 171117P00080000 P 11/17/17 80.0 0.85 0.95
SWKS 171117P00085000 P 11/17/17 85.0 1.30 1.45
SWKS 171117P00087500 P 11/17/17 87.5 1.65 1.80
SWKS 171117P00090000 P 11/17/17 90.0 2.05 2.20
SWKS 171117P00092500 P 11/17/17 92.5 2.55 2.65
SWKS 171117P00095000 P 11/17/17 95.0 3.10 3.30
SWKS 171117P00097500 P 11/17/17 97.5 3.80 4.00
SWKS 171117P00100000 P 11/17/17 100.0 4.60 4.80
SWKS 171117P00105000 P 11/17/17 105.0 6.60 6.80
SWKS 171117P00110000 P 11/17/17 110.0 9.10 9.40
SWKS 171117P00115000 P 11/17/17 115.0 12.20 12.60
SWKS 171117P00120000 P 11/17/17 120.0 15.70 16.20
SWKS 171117P00125000 P 11/17/17 125.0 19.90 20.20
SWKS 171117P00130000 P 11/17/17 130.0 24.10 24.60
SWKS 171117P00135000 P 11/17/17 135.0 28.80 29.20
SWKS 171117P00140000 P 11/17/17 140.0 33.60 34.10
SWKS 171117P00145000 P 11/17/17 145.0 38.30 39.00
SWKS 171117P00150000 P 11/17/17 150.0 43.40 43.90
SWKS 180119C00030000 C 01/19/18 30.0 74.90 77.70
SWKS 180119C00032500 C 01/19/18 32.5 72.40 75.30
SWKS 180119C00035000 C 01/19/18 35.0 70.00 72.20
SWKS 180119C00037500 C 01/19/18 37.5 67.50 70.50
SWKS 180119C00040000 C 01/19/18 40.0 66.40 67.00
SWKS 180119C00042500 C 01/19/18 42.5 62.20 65.60
SWKS 180119C00045000 C 01/19/18 45.0 60.20 62.60
SWKS 180119C00047500 C 01/19/18 47.5 56.90 59.80
SWKS 180119C00050000 C 01/19/18 50.0 56.40 56.90
SWKS 180119C00052500 C 01/19/18 52.5 52.80 54.60
SWKS 180119C00055000 C 01/19/18 55.0 50.70 52.20
SWKS 180119C00057500 C 01/19/18 57.5 49.10 49.60
SWKS 180119C00060000 C 01/19/18 60.0 46.30 47.20
SWKS 180119C00062500 C 01/19/18 62.5 43.90 44.80
SWKS 180119C00065000 C 01/19/18 65.0 41.60 42.20
SWKS 180119C00067500 C 01/19/18 67.5 39.50 39.80
SWKS 180119C00070000 C 01/19/18 70.0 37.10 37.50
SWKS 180119C00072500 C 01/19/18 72.5 34.80 35.30
SWKS 180119C00075000 C 01/19/18 75.0 32.50 32.80
SWKS 180119C00077500 C 01/19/18 77.5 30.20 30.70
SWKS 180119C00080000 C 01/19/18 80.0 28.00 28.60
SWKS 180119C00082500 C 01/19/18 82.5 25.90 26.30
SWKS 180119C00085000 C 01/19/18 85.0 23.80 24.10
SWKS 180119C00087500 C 01/19/18 87.5 21.70 22.30
SWKS 180119C00090000 C 01/19/18 90.0 19.90 20.20
SWKS 180119C00092500 C 01/19/18 92.5 18.00 18.20
SWKS 180119C00095000 C 01/19/18 95.0 16.20 16.50
SWKS 180119C00097500 C 01/19/18 97.5 14.50 14.80
SWKS 180119C00100000 C 01/19/18 100.0 12.90 13.10
SWKS 180119C00105000 C 01/19/18 105.0 10.00 10.30
SWKS 180119C00110000 C 01/19/18 110.0 7.50 7.70
SWKS 180119C00115000 C 01/19/18 115.0 5.50 5.70
SWKS 180119C00120000 C 01/19/18 120.0 3.90 4.30
SWKS 180119C00125000 C 01/19/18 125.0 2.70 2.90
SWKS 180119C00130000 C 01/19/18 130.0 1.85 2.00
SWKS 180119C00135000 C 01/19/18 135.0 1.20 1.40
SWKS 180119C00140000 C 01/19/18 140.0 0.80 0.95
SWKS 180119C00145000 C 01/19/18 145.0 0.50 0.70
SWKS 180119C00150000 C 01/19/18 150.0 0.30 0.45
SWKS 180119C00155000 C 01/19/18 155.0 0.15 0.35
SWKS 180119C00160000 C 01/19/18 160.0 0.10 0.25
SWKS 180119P00030000 P 01/19/18 30.0 0.00 0.10
SWKS 180119P00032500 P 01/19/18 32.5 0.00 0.05
SWKS 180119P00035000 P 01/19/18 35.0 0.00 0.10
SWKS 180119P00037500 P 01/19/18 37.5 0.00 0.10
SWKS 180119P00040000 P 01/19/18 40.0 0.00 0.10
SWKS 180119P00042500 P 01/19/18 42.5 0.00 0.10
SWKS 180119P00045000 P 01/19/18 45.0 0.00 0.10
SWKS 180119P00047500 P 01/19/18 47.5 0.00 0.15
SWKS 180119P00050000 P 01/19/18 50.0 0.10 0.20
SWKS 180119P00052500 P 01/19/18 52.5 0.05 0.20
SWKS 180119P00055000 P 01/19/18 55.0 0.10 0.25
SWKS 180119P00057500 P 01/19/18 57.5 0.15 0.30
SWKS 180119P00060000 P 01/19/18 60.0 0.20 0.40
SWKS 180119P00062500 P 01/19/18 62.5 0.30 0.45
SWKS 180119P00065000 P 01/19/18 65.0 0.40 0.55
SWKS 180119P00067500 P 01/19/18 67.5 0.55 0.70
SWKS 180119P00070000 P 01/19/18 70.0 0.65 0.85
SWKS 180119P00072500 P 01/19/18 72.5 0.85 1.00
SWKS 180119P00075000 P 01/19/18 75.0 1.05 1.20
SWKS 180119P00077500 P 01/19/18 77.5 1.25 1.45
SWKS 180119P00080000 P 01/19/18 80.0 1.55 1.70
SWKS 180119P00082500 P 01/19/18 82.5 1.85 2.00
SWKS 180119P00085000 P 01/19/18 85.0 2.25 2.45
SWKS 180119P00087500 P 01/19/18 87.5 2.70 2.85
SWKS 180119P00090000 P 01/19/18 90.0 3.20 3.40
SWKS 180119P00092500 P 01/19/18 92.5 3.80 4.00
SWKS 180119P00095000 P 01/19/18 95.0 4.50 4.70
SWKS 180119P00097500 P 01/19/18 97.5 5.30 5.50
SWKS 180119P00100000 P 01/19/18 100.0 6.10 6.30
SWKS 180119P00105000 P 01/19/18 105.0 8.30 8.50
SWKS 180119P00110000 P 01/19/18 110.0 10.80 11.00
SWKS 180119P00115000 P 01/19/18 115.0 13.60 14.20
SWKS 180119P00120000 P 01/19/18 120.0 17.10 17.40
SWKS 180119P00125000 P 01/19/18 125.0 20.90 21.30
SWKS 180119P00130000 P 01/19/18 130.0 25.00 25.40
SWKS 180119P00135000 P 01/19/18 135.0 29.30 29.90
SWKS 180119P00140000 P 01/19/18 140.0 33.60 34.50
SWKS 180119P00145000 P 01/19/18 145.0 38.70 39.10
SWKS 180119P00150000 P 01/19/18 150.0 43.20 44.50
SWKS 180119P00155000 P 01/19/18 155.0 47.70 49.50
SWKS 180119P00160000 P 01/19/18 160.0 53.40 53.80
SWKS 180216C00050000 C 02/16/18 50.0 55.20 57.50
SWKS 180216C00055000 C 02/16/18 55.0 51.00 52.10
SWKS 180216C00060000 C 02/16/18 60.0 46.00 47.30
SWKS 180216C00065000 C 02/16/18 65.0 41.80 42.60
SWKS 180216C00070000 C 02/16/18 70.0 37.10 38.00
SWKS 180216C00075000 C 02/16/18 75.0 32.80 33.30
SWKS 180216C00080000 C 02/16/18 80.0 28.30 29.00
SWKS 180216C00085000 C 02/16/18 85.0 24.00 24.70
SWKS 180216C00087500 C 02/16/18 87.5 22.20 22.70
SWKS 180216C00090000 C 02/16/18 90.0 20.40 20.80
SWKS 180216C00092500 C 02/16/18 92.5 18.60 18.90
SWKS 180216C00095000 C 02/16/18 95.0 16.80 17.20
SWKS 180216C00097500 C 02/16/18 97.5 15.10 15.50
SWKS 180216C00100000 C 02/16/18 100.0 13.60 13.90
SWKS 180216C00105000 C 02/16/18 105.0 10.70 11.00
SWKS 180216C00110000 C 02/16/18 110.0 8.30 8.60
SWKS 180216C00115000 C 02/16/18 115.0 6.30 6.50
SWKS 180216C00120000 C 02/16/18 120.0 4.60 4.90
SWKS 180216C00125000 C 02/16/18 125.0 3.30 3.60
SWKS 180216C00130000 C 02/16/18 130.0 2.35 2.55
SWKS 180216C00135000 C 02/16/18 135.0 1.65 1.80
SWKS 180216C00140000 C 02/16/18 140.0 1.10 1.30
SWKS 180216C00145000 C 02/16/18 145.0 0.75 0.90
SWKS 180216C00150000 C 02/16/18 150.0 0.50 0.65
SWKS 180216C00155000 C 02/16/18 155.0 0.30 0.50
SWKS 180216P00050000 P 02/16/18 50.0 0.10 0.20
SWKS 180216P00055000 P 02/16/18 55.0 0.25 0.35
SWKS 180216P00060000 P 02/16/18 60.0 0.40 0.55
SWKS 180216P00065000 P 02/16/18 65.0 0.60 0.75
SWKS 180216P00070000 P 02/16/18 70.0 0.95 1.10
SWKS 180216P00075000 P 02/16/18 75.0 1.40 1.55
SWKS 180216P00080000 P 02/16/18 80.0 2.00 2.20
SWKS 180216P00085000 P 02/16/18 85.0 2.80 3.10
SWKS 180216P00087500 P 02/16/18 87.5 3.30 3.50
SWKS 180216P00090000 P 02/16/18 90.0 3.80 4.10
SWKS 180216P00092500 P 02/16/18 92.5 4.50 4.70
SWKS 180216P00095000 P 02/16/18 95.0 5.20 5.40
SWKS 180216P00097500 P 02/16/18 97.5 6.00 6.30
SWKS 180216P00100000 P 02/16/18 100.0 7.00 7.20
SWKS 180216P00105000 P 02/16/18 105.0 9.10 9.30
SWKS 180216P00110000 P 02/16/18 110.0 11.50 11.80
SWKS 180216P00115000 P 02/16/18 115.0 14.50 14.80
SWKS 180216P00120000 P 02/16/18 120.0 17.80 18.40
SWKS 180216P00125000 P 02/16/18 125.0 21.50 22.00
SWKS 180216P00130000 P 02/16/18 130.0 25.40 26.00
SWKS 180216P00135000 P 02/16/18 135.0 29.60 30.60
SWKS 180216P00140000 P 02/16/18 140.0 34.20 35.00
SWKS 180216P00145000 P 02/16/18 145.0 38.60 39.40
SWKS 180216P00150000 P 02/16/18 150.0 43.10 44.20
SWKS 180216P00155000 P 02/16/18 155.0 48.50 48.90
SWKS 190118C00037500 C 01/18/19 37.5 66.70 71.40
SWKS 190118C00040000 C 01/18/19 40.0 64.30 68.90
SWKS 190118C00042500 C 01/18/19 42.5 62.00 65.80
SWKS 190118C00045000 C 01/18/19 45.0 59.50 63.80
SWKS 190118C00047500 C 01/18/19 47.5 57.20 61.80
SWKS 190118C00050000 C 01/18/19 50.0 55.00 59.20
SWKS 190118C00055000 C 01/18/19 55.0 50.30 54.30
SWKS 190118C00060000 C 01/18/19 60.0 46.20 50.00
SWKS 190118C00065000 C 01/18/19 65.0 42.20 46.30
SWKS 190118C00067500 C 01/18/19 67.5 40.70 44.30
SWKS 190118C00070000 C 01/18/19 70.0 39.00 41.10
SWKS 190118C00072500 C 01/18/19 72.5 36.60 39.20
SWKS 190118C00075000 C 01/18/19 75.0 35.10 37.30
SWKS 190118C00077500 C 01/18/19 77.5 33.50 35.60
SWKS 190118C00080000 C 01/18/19 80.0 31.50 33.60
SWKS 190118C00082500 C 01/18/19 82.5 29.60 32.10
SWKS 190118C00085000 C 01/18/19 85.0 28.20 30.30
SWKS 190118C00087500 C 01/18/19 87.5 26.60 28.80
SWKS 190118C00090000 C 01/18/19 90.0 25.70 26.70
SWKS 190118C00092500 C 01/18/19 92.5 23.50 25.50
SWKS 190118C00095000 C 01/18/19 95.0 22.10 24.10
SWKS 190118C00097500 C 01/18/19 97.5 21.20 22.10
SWKS 190118C00100000 C 01/18/19 100.0 19.90 21.20
SWKS 190118C00105000 C 01/18/19 105.0 17.50 18.50
SWKS 190118C00110000 C 01/18/19 110.0 15.00 16.00
SWKS 190118C00115000 C 01/18/19 115.0 12.90 13.80
SWKS 190118C00120000 C 01/18/19 120.0 11.10 11.90
SWKS 190118C00125000 C 01/18/19 125.0 9.20 10.40
SWKS 190118C00130000 C 01/18/19 130.0 7.90 8.60
SWKS 190118C00135000 C 01/18/19 135.0 6.90 7.30
SWKS 190118C00140000 C 01/18/19 140.0 5.80 6.20
SWKS 190118C00145000 C 01/18/19 145.0 4.90 5.40
SWKS 190118C00150000 C 01/18/19 150.0 4.00 4.40
SWKS 190118C00155000 C 01/18/19 155.0 3.40 3.70
SWKS 190118C00160000 C 01/18/19 160.0 2.80 3.20
SWKS 190118C00165000 C 01/18/19 165.0 2.30 2.75
SWKS 190118P00037500 P 01/18/19 37.5 0.35 0.65
SWKS 190118P00040000 P 01/18/19 40.0 0.45 0.80
SWKS 190118P00042500 P 01/18/19 42.5 0.55 1.05
SWKS 190118P00045000 P 01/18/19 45.0 0.75 1.15
SWKS 190118P00047500 P 01/18/19 47.5 0.85 1.45
SWKS 190118P00050000 P 01/18/19 50.0 1.10 1.50
SWKS 190118P00055000 P 01/18/19 55.0 1.50 2.05
SWKS 190118P00060000 P 01/18/19 60.0 2.10 2.65
SWKS 190118P00065000 P 01/18/19 65.0 2.75 3.30
SWKS 190118P00067500 P 01/18/19 67.5 3.30 3.90
SWKS 190118P00070000 P 01/18/19 70.0 3.70 4.10
SWKS 190118P00072500 P 01/18/19 72.5 4.20 4.60
SWKS 190118P00075000 P 01/18/19 75.0 4.80 5.30
SWKS 190118P00077500 P 01/18/19 77.5 5.40 5.90
SWKS 190118P00080000 P 01/18/19 80.0 6.00 6.50
SWKS 190118P00082500 P 01/18/19 82.5 6.70 7.30
SWKS 190118P00085000 P 01/18/19 85.0 7.30 8.00
SWKS 190118P00087500 P 01/18/19 87.5 8.00 8.80
SWKS 190118P00090000 P 01/18/19 90.0 8.90 9.60
SWKS 190118P00092500 P 01/18/19 92.5 10.00 10.60
SWKS 190118P00095000 P 01/18/19 95.0 10.90 11.80
SWKS 190118P00097500 P 01/18/19 97.5 12.00 12.60
SWKS 190118P00100000 P 01/18/19 100.0 13.00 13.80
SWKS 190118P00105000 P 01/18/19 105.0 15.40 16.20
SWKS 190118P00110000 P 01/18/19 110.0 17.90 18.90
SWKS 190118P00115000 P 01/18/19 115.0 20.60 21.60
SWKS 190118P00120000 P 01/18/19 120.0 23.60 24.80
SWKS 190118P00125000 P 01/18/19 125.0 26.80 28.00
SWKS 190118P00130000 P 01/18/19 130.0 30.30 31.50
SWKS 190118P00135000 P 01/18/19 135.0 33.90 35.30
SWKS 190118P00140000 P 01/18/19 140.0 37.70 40.10
SWKS 190118P00145000 P 01/18/19 145.0 41.40 44.60
SWKS 190118P00150000 P 01/18/19 150.0 46.00 48.50
SWKS 190118P00155000 P 01/18/19 155.0 50.40 52.80
SWKS 190118P00160000 P 01/18/19 160.0 54.60 57.50
SWKS 190118P00165000 P 01/18/19 165.0 59.00 62.00

OPRA data is delayed 15 minutes.