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 (2017-03-31)Premium Content

Skyworks Solutions Inc (SWKS)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWKS 170428C00070000 C 04/28/17 70.0 29.40 33.50
SWKS 170428C00075000 C 04/28/17 75.0 24.20 28.80
SWKS 170428C00080000 C 04/28/17 80.0 19.30 23.90
SWKS 170428C00081000 C 04/28/17 81.0 18.30 22.80
SWKS 170428C00081500 C 04/28/17 81.5 17.70 22.40
SWKS 170428C00082000 C 04/28/17 82.0 17.30 21.90
SWKS 170428C00082500 C 04/28/17 82.5 17.30 20.80
SWKS 170428C00083000 C 04/28/17 83.0 16.70 20.30
SWKS 170428C00083500 C 04/28/17 83.5 15.90 20.00
SWKS 170428C00084000 C 04/28/17 84.0 15.60 19.40
SWKS 170428C00084500 C 04/28/17 84.5 15.10 18.90
SWKS 170428C00085000 C 04/28/17 85.0 14.70 18.30
SWKS 170428C00085500 C 04/28/17 85.5 14.10 18.00
SWKS 170428C00086000 C 04/28/17 86.0 13.60 17.70
SWKS 170428C00086500 C 04/28/17 86.5 13.30 17.00
SWKS 170428C00087000 C 04/28/17 87.0 12.80 16.30
SWKS 170428C00087500 C 04/28/17 87.5 12.30 16.10
SWKS 170428C00088000 C 04/28/17 88.0 11.50 15.50
SWKS 170428C00088500 C 04/28/17 88.5 11.20 15.00
SWKS 170428C00089000 C 04/28/17 89.0 10.70 14.70
SWKS 170428C00089500 C 04/28/17 89.5 10.30 13.70
SWKS 170428C00090000 C 04/28/17 90.0 10.60 12.70
SWKS 170428C00090500 C 04/28/17 90.5 9.40 13.10
SWKS 170428C00091000 C 04/28/17 91.0 9.10 12.40
SWKS 170428C00091500 C 04/28/17 91.5 8.50 12.20
SWKS 170428C00092000 C 04/28/17 92.0 8.60 11.50
SWKS 170428C00092500 C 04/28/17 92.5 8.60 10.90
SWKS 170428C00093000 C 04/28/17 93.0 8.60 10.50
SWKS 170428C00093500 C 04/28/17 93.5 7.70 9.00
SWKS 170428C00094000 C 04/28/17 94.0 7.20 10.00
SWKS 170428C00094500 C 04/28/17 94.5 6.70 8.50
SWKS 170428C00095000 C 04/28/17 95.0 6.50 7.80
SWKS 170428C00095500 C 04/28/17 95.5 5.80 7.60
SWKS 170428C00096000 C 04/28/17 96.0 5.80 7.00
SWKS 170428C00096500 C 04/28/17 96.5 5.70 6.50
SWKS 170428C00097000 C 04/28/17 97.0 4.20 7.20
SWKS 170428C00097500 C 04/28/17 97.5 5.20 5.90
SWKS 170428C00098000 C 04/28/17 98.0 4.80 5.40
SWKS 170428C00098500 C 04/28/17 98.5 4.60 5.00
SWKS 170428C00099000 C 04/28/17 99.0 4.20 4.60
SWKS 170428C00099500 C 04/28/17 99.5 3.80 4.50
SWKS 170428C00100000 C 04/28/17 100.0 3.60 4.00
SWKS 170428C00101000 C 04/28/17 101.0 3.10 4.20
SWKS 170428C00102000 C 04/28/17 102.0 2.60 2.90
SWKS 170428C00103000 C 04/28/17 103.0 2.15 2.35
SWKS 170428C00104000 C 04/28/17 104.0 1.35 2.10
SWKS 170428C00105000 C 04/28/17 105.0 1.40 2.10
SWKS 170428C00106000 C 04/28/17 106.0 1.10 1.35
SWKS 170428C00107000 C 04/28/17 107.0 0.90 1.10
SWKS 170428C00108000 C 04/28/17 108.0 0.60 0.80
SWKS 170428C00109000 C 04/28/17 109.0 0.40 0.75
SWKS 170428C00110000 C 04/28/17 110.0 0.35 0.60
SWKS 170428C00111000 C 04/28/17 111.0 0.30 0.55
SWKS 170428C00112000 C 04/28/17 112.0 0.20 0.45
SWKS 170428C00113000 C 04/28/17 113.0 0.10 0.45
SWKS 170428C00114000 C 04/28/17 114.0 0.10 0.30
SWKS 170428C00115000 C 04/28/17 115.0 0.05 0.30
SWKS 170428C00116000 C 04/28/17 116.0 0.00 0.35
SWKS 170428C00117000 C 04/28/17 117.0 0.00 0.35
SWKS 170428C00118000 C 04/28/17 118.0 0.00 0.35
SWKS 170428C00119000 C 04/28/17 119.0 0.00 0.30
SWKS 170428C00120000 C 04/28/17 120.0 0.00 0.30
SWKS 170428C00125000 C 04/28/17 125.0 0.00 0.60
SWKS 170428P00070000 P 04/28/17 70.0 0.00 0.25
SWKS 170428P00075000 P 04/28/17 75.0 0.00 1.50
SWKS 170428P00080000 P 04/28/17 80.0 0.00 1.00
SWKS 170428P00081000 P 04/28/17 81.0 0.00 0.30
SWKS 170428P00081500 P 04/28/17 81.5 0.00 0.30
SWKS 170428P00082000 P 04/28/17 82.0 0.00 0.30
SWKS 170428P00082500 P 04/28/17 82.5 0.00 0.15
SWKS 170428P00083000 P 04/28/17 83.0 0.00 0.30
SWKS 170428P00083500 P 04/28/17 83.5 0.00 0.30
SWKS 170428P00084000 P 04/28/17 84.0 0.00 0.30
SWKS 170428P00084500 P 04/28/17 84.5 0.00 0.30
SWKS 170428P00085000 P 04/28/17 85.0 0.00 0.30
SWKS 170428P00085500 P 04/28/17 85.5 0.00 0.30
SWKS 170428P00086000 P 04/28/17 86.0 0.00 0.30
SWKS 170428P00086500 P 04/28/17 86.5 0.05 0.40
SWKS 170428P00087000 P 04/28/17 87.0 0.10 0.35
SWKS 170428P00087500 P 04/28/17 87.5 0.10 0.30
SWKS 170428P00088000 P 04/28/17 88.0 0.05 0.40
SWKS 170428P00088500 P 04/28/17 88.5 0.10 0.40
SWKS 170428P00089000 P 04/28/17 89.0 0.10 0.45
SWKS 170428P00089500 P 04/28/17 89.5 0.15 0.35
SWKS 170428P00090000 P 04/28/17 90.0 0.20 0.45
SWKS 170428P00090500 P 04/28/17 90.5 0.20 0.45
SWKS 170428P00091000 P 04/28/17 91.0 0.25 0.40
SWKS 170428P00091500 P 04/28/17 91.5 0.20 0.45
SWKS 170428P00092000 P 04/28/17 92.0 0.15 0.55
SWKS 170428P00092500 P 04/28/17 92.5 0.25 0.65
SWKS 170428P00093000 P 04/28/17 93.0 0.20 0.75
SWKS 170428P00093500 P 04/28/17 93.5 0.50 0.80
SWKS 170428P00094000 P 04/28/17 94.0 0.55 0.85
SWKS 170428P00094500 P 04/28/17 94.5 0.50 1.10
SWKS 170428P00095000 P 04/28/17 95.0 0.65 0.95
SWKS 170428P00095500 P 04/28/17 95.5 0.75 1.00
SWKS 170428P00096000 P 04/28/17 96.0 0.85 1.10
SWKS 170428P00096500 P 04/28/17 96.5 0.95 1.25
SWKS 170428P00097000 P 04/28/17 97.0 1.00 1.45
SWKS 170428P00097500 P 04/28/17 97.5 1.10 1.45
SWKS 170428P00098000 P 04/28/17 98.0 1.30 1.60
SWKS 170428P00098500 P 04/28/17 98.5 1.40 1.75
SWKS 170428P00099000 P 04/28/17 99.0 0.55 2.20
SWKS 170428P00099500 P 04/28/17 99.5 1.85 2.05
SWKS 170428P00100000 P 04/28/17 100.0 2.05 2.25
SWKS 170428P00101000 P 04/28/17 101.0 2.45 2.70
SWKS 170428P00102000 P 04/28/17 102.0 2.95 3.20
SWKS 170428P00103000 P 04/28/17 103.0 3.50 3.70
SWKS 170428P00104000 P 04/28/17 104.0 4.10 4.40
SWKS 170428P00105000 P 04/28/17 105.0 4.30 5.50
SWKS 170428P00106000 P 04/28/17 106.0 5.10 7.40
SWKS 170428P00107000 P 04/28/17 107.0 5.90 8.50
SWKS 170428P00108000 P 04/28/17 108.0 6.30 9.20
SWKS 170428P00109000 P 04/28/17 109.0 7.10 10.20
SWKS 170428P00110000 P 04/28/17 110.0 8.10 10.80
SWKS 170428P00111000 P 04/28/17 111.0 8.90 11.90
SWKS 170428P00112000 P 04/28/17 112.0 8.90 12.70
SWKS 170428P00113000 P 04/28/17 113.0 9.90 13.80
SWKS 170428P00114000 P 04/28/17 114.0 11.00 14.60
SWKS 170428P00115000 P 04/28/17 115.0 11.90 15.70
SWKS 170428P00116000 P 04/28/17 116.0 12.90 16.60
SWKS 170428P00117000 P 04/28/17 117.0 13.80 17.50
SWKS 170428P00118000 P 04/28/17 118.0 14.70 18.70
SWKS 170428P00119000 P 04/28/17 119.0 15.80 19.40
SWKS 170428P00120000 P 04/28/17 120.0 16.80 20.60
SWKS 170428P00125000 P 04/28/17 125.0 21.20 25.80
SWKS 170505C00070000 C 05/05/17 70.0 29.20 33.80
SWKS 170505C00075000 C 05/05/17 75.0 24.30 28.90
SWKS 170505C00080000 C 05/05/17 80.0 19.30 23.90
SWKS 170505C00081000 C 05/05/17 81.0 18.50 22.90
SWKS 170505C00081500 C 05/05/17 81.5 18.00 22.40
SWKS 170505C00082000 C 05/05/17 82.0 17.50 21.70
SWKS 170505C00082500 C 05/05/17 82.5 16.90 21.20
SWKS 170505C00083000 C 05/05/17 83.0 16.40 20.90
SWKS 170505C00083500 C 05/05/17 83.5 16.00 20.30
SWKS 170505C00084000 C 05/05/17 84.0 15.50 19.80
SWKS 170505C00084500 C 05/05/17 84.5 15.00 19.20
SWKS 170505C00085000 C 05/05/17 85.0 14.50 18.80
SWKS 170505C00085500 C 05/05/17 85.5 14.00 18.20
SWKS 170505C00086000 C 05/05/17 86.0 13.30 17.70
SWKS 170505C00086500 C 05/05/17 86.5 13.20 17.40
SWKS 170505C00087000 C 05/05/17 87.0 12.70 16.60
SWKS 170505C00087500 C 05/05/17 87.5 12.50 16.10
SWKS 170505C00088000 C 05/05/17 88.0 11.90 15.60
SWKS 170505C00088500 C 05/05/17 88.5 11.20 15.10
SWKS 170505C00089000 C 05/05/17 89.0 10.90 14.40
SWKS 170505C00089500 C 05/05/17 89.5 10.60 14.20
SWKS 170505C00090000 C 05/05/17 90.0 11.00 13.80
SWKS 170505C00090500 C 05/05/17 90.5 9.60 13.10
SWKS 170505C00091000 C 05/05/17 91.0 9.30 12.70
SWKS 170505C00091500 C 05/05/17 91.5 8.70 12.10
SWKS 170505C00092000 C 05/05/17 92.0 8.20 11.60
SWKS 170505C00092500 C 05/05/17 92.5 7.90 11.00
SWKS 170505C00093000 C 05/05/17 93.0 8.00 11.10
SWKS 170505C00093500 C 05/05/17 93.5 6.90 10.70
SWKS 170505C00094000 C 05/05/17 94.0 6.60 9.80
SWKS 170505C00094500 C 05/05/17 94.5 6.20 9.50
SWKS 170505C00095000 C 05/05/17 95.0 6.40 9.00
SWKS 170505C00095500 C 05/05/17 95.5 5.60 8.50
SWKS 170505C00096000 C 05/05/17 96.0 5.20 8.10
SWKS 170505C00096500 C 05/05/17 96.5 5.90 8.30
SWKS 170505C00097000 C 05/05/17 97.0 5.80 7.60
SWKS 170505C00097500 C 05/05/17 97.5 5.50 6.40
SWKS 170505C00098000 C 05/05/17 98.0 5.20 6.10
SWKS 170505C00098500 C 05/05/17 98.5 4.90 5.30
SWKS 170505C00099000 C 05/05/17 99.0 4.40 5.00
SWKS 170505C00099500 C 05/05/17 99.5 4.20 4.60
SWKS 170505C00100000 C 05/05/17 100.0 4.00 4.30
SWKS 170505C00101000 C 05/05/17 101.0 3.40 3.70
SWKS 170505C00102000 C 05/05/17 102.0 2.95 3.60
SWKS 170505C00103000 C 05/05/17 103.0 2.35 2.95
SWKS 170505C00104000 C 05/05/17 104.0 1.90 2.40
SWKS 170505C00105000 C 05/05/17 105.0 1.55 2.10
SWKS 170505C00106000 C 05/05/17 106.0 1.40 2.00
SWKS 170505C00107000 C 05/05/17 107.0 1.00 2.30
SWKS 170505C00108000 C 05/05/17 108.0 0.75 1.30
SWKS 170505C00109000 C 05/05/17 109.0 0.75 1.65
SWKS 170505C00110000 C 05/05/17 110.0 0.55 1.00
SWKS 170505C00111000 C 05/05/17 111.0 0.35 0.90
SWKS 170505C00112000 C 05/05/17 112.0 0.25 0.70
SWKS 170505C00113000 C 05/05/17 113.0 0.25 0.55
SWKS 170505C00114000 C 05/05/17 114.0 0.10 0.45
SWKS 170505C00115000 C 05/05/17 115.0 0.10 0.40
SWKS 170505C00120000 C 05/05/17 120.0 0.00 0.50
SWKS 170505C00125000 C 05/05/17 125.0 0.00 0.40
SWKS 170505P00070000 P 05/05/17 70.0 0.00 0.40
SWKS 170505P00075000 P 05/05/17 75.0 0.00 0.55
SWKS 170505P00080000 P 05/05/17 80.0 0.00 0.40
SWKS 170505P00081000 P 05/05/17 81.0 0.00 0.65
SWKS 170505P00081500 P 05/05/17 81.5 0.00 0.60
SWKS 170505P00082000 P 05/05/17 82.0 0.00 0.65
SWKS 170505P00082500 P 05/05/17 82.5 0.00 0.45
SWKS 170505P00083000 P 05/05/17 83.0 0.00 0.60
SWKS 170505P00083500 P 05/05/17 83.5 0.00 0.70
SWKS 170505P00084000 P 05/05/17 84.0 0.00 0.65
SWKS 170505P00084500 P 05/05/17 84.5 0.00 0.65
SWKS 170505P00085000 P 05/05/17 85.0 0.00 0.35
SWKS 170505P00085500 P 05/05/17 85.5 0.05 0.60
SWKS 170505P00086000 P 05/05/17 86.0 0.00 0.50
SWKS 170505P00086500 P 05/05/17 86.5 0.00 0.70
SWKS 170505P00087000 P 05/05/17 87.0 0.00 0.65
SWKS 170505P00087500 P 05/05/17 87.5 0.05 0.80
SWKS 170505P00088000 P 05/05/17 88.0 0.10 0.50
SWKS 170505P00088500 P 05/05/17 88.5 0.20 0.45
SWKS 170505P00089000 P 05/05/17 89.0 0.15 0.55
SWKS 170505P00089500 P 05/05/17 89.5 0.20 0.60
SWKS 170505P00090000 P 05/05/17 90.0 0.30 0.60
SWKS 170505P00090500 P 05/05/17 90.5 0.30 0.65
SWKS 170505P00091000 P 05/05/17 91.0 0.35 0.75
SWKS 170505P00091500 P 05/05/17 91.5 0.40 0.75
SWKS 170505P00092000 P 05/05/17 92.0 0.45 0.90
SWKS 170505P00092500 P 05/05/17 92.5 0.55 0.95
SWKS 170505P00093000 P 05/05/17 93.0 0.60 1.00
SWKS 170505P00093500 P 05/05/17 93.5 0.65 1.05
SWKS 170505P00094000 P 05/05/17 94.0 0.65 1.20
SWKS 170505P00094500 P 05/05/17 94.5 0.85 1.30
SWKS 170505P00095000 P 05/05/17 95.0 0.90 1.35
SWKS 170505P00095500 P 05/05/17 95.5 0.90 1.45
SWKS 170505P00096000 P 05/05/17 96.0 1.05 1.70
SWKS 170505P00096500 P 05/05/17 96.5 1.25 1.80
SWKS 170505P00097000 P 05/05/17 97.0 1.30 1.95
SWKS 170505P00097500 P 05/05/17 97.5 1.50 2.15
SWKS 170505P00098000 P 05/05/17 98.0 1.60 2.10
SWKS 170505P00098500 P 05/05/17 98.5 1.80 2.20
SWKS 170505P00099000 P 05/05/17 99.0 1.85 2.40
SWKS 170505P00099500 P 05/05/17 99.5 1.45 3.60
SWKS 170505P00100000 P 05/05/17 100.0 2.15 2.75
SWKS 170505P00101000 P 05/05/17 101.0 1.90 3.70
SWKS 170505P00102000 P 05/05/17 102.0 3.30 3.60
SWKS 170505P00103000 P 05/05/17 103.0 2.65 4.30
SWKS 170505P00104000 P 05/05/17 104.0 2.95 5.70
SWKS 170505P00105000 P 05/05/17 105.0 3.50 7.00
SWKS 170505P00106000 P 05/05/17 106.0 5.60 7.70
SWKS 170505P00107000 P 05/05/17 107.0 6.30 8.70
SWKS 170505P00108000 P 05/05/17 108.0 6.60 9.50
SWKS 170505P00109000 P 05/05/17 109.0 7.20 10.30
SWKS 170505P00110000 P 05/05/17 110.0 7.50 11.10
SWKS 170505P00111000 P 05/05/17 111.0 8.30 12.00
SWKS 170505P00112000 P 05/05/17 112.0 9.20 12.80
SWKS 170505P00113000 P 05/05/17 113.0 10.10 13.70
SWKS 170505P00114000 P 05/05/17 114.0 10.90 14.90
SWKS 170505P00115000 P 05/05/17 115.0 11.90 15.70
SWKS 170505P00120000 P 05/05/17 120.0 16.10 20.90
SWKS 170505P00125000 P 05/05/17 125.0 21.30 25.90
SWKS 170512C00070000 C 05/12/17 70.0 29.20 33.90
SWKS 170512C00075000 C 05/12/17 75.0 24.30 28.80
SWKS 170512C00080000 C 05/12/17 80.0 19.30 23.90
SWKS 170512C00081000 C 05/12/17 81.0 18.40 22.70
SWKS 170512C00081500 C 05/12/17 81.5 17.70 22.40
SWKS 170512C00082000 C 05/12/17 82.0 17.30 21.90
SWKS 170512C00082500 C 05/12/17 82.5 16.80 21.30
SWKS 170512C00083000 C 05/12/17 83.0 16.30 20.90
SWKS 170512C00083500 C 05/12/17 83.5 16.00 20.40
SWKS 170512C00084000 C 05/12/17 84.0 15.50 20.00
SWKS 170512C00084500 C 05/12/17 84.5 15.00 19.40
SWKS 170512C00085000 C 05/12/17 85.0 14.50 19.00
SWKS 170512C00085500 C 05/12/17 85.5 14.00 18.20
SWKS 170512C00086000 C 05/12/17 86.0 13.50 18.00
SWKS 170512C00086500 C 05/12/17 86.5 13.00 17.50
SWKS 170512C00087000 C 05/12/17 87.0 12.50 16.50
SWKS 170512C00087500 C 05/12/17 87.5 12.40 16.10
SWKS 170512C00088000 C 05/12/17 88.0 11.60 16.10
SWKS 170512C00088500 C 05/12/17 88.5 11.10 15.20
SWKS 170512C00089000 C 05/12/17 89.0 10.60 14.60
SWKS 170512C00089500 C 05/12/17 89.5 10.10 14.10
SWKS 170512C00090000 C 05/12/17 90.0 10.10 13.70
SWKS 170512C00090500 C 05/12/17 90.5 9.70 13.50
SWKS 170512C00091000 C 05/12/17 91.0 9.30 13.10
SWKS 170512C00091500 C 05/12/17 91.5 9.00 12.00
SWKS 170512C00092000 C 05/12/17 92.0 8.40 12.00
SWKS 170512C00092500 C 05/12/17 92.5 8.20 11.60
SWKS 170512C00093000 C 05/12/17 93.0 8.00 11.10
SWKS 170512C00093500 C 05/12/17 93.5 7.10 10.90
SWKS 170512C00094000 C 05/12/17 94.0 6.60 10.30
SWKS 170512C00094500 C 05/12/17 94.5 6.40 9.50
SWKS 170512C00095000 C 05/12/17 95.0 5.80 9.30
SWKS 170512C00095500 C 05/12/17 95.5 5.70 8.90
SWKS 170512C00096000 C 05/12/17 96.0 5.60 7.50
SWKS 170512C00096500 C 05/12/17 96.5 6.30 7.70
SWKS 170512C00097000 C 05/12/17 97.0 6.00 8.20
SWKS 170512C00097500 C 05/12/17 97.5 5.70 6.80
SWKS 170512C00098000 C 05/12/17 98.0 5.40 6.20
SWKS 170512C00098500 C 05/12/17 98.5 5.10 6.10
SWKS 170512C00099000 C 05/12/17 99.0 4.80 5.80
SWKS 170512C00099500 C 05/12/17 99.5 4.50 5.30
SWKS 170512C00100000 C 05/12/17 100.0 4.20 4.90
SWKS 170512C00101000 C 05/12/17 101.0 3.70 4.20
SWKS 170512C00102000 C 05/12/17 102.0 3.20 3.80
SWKS 170512C00103000 C 05/12/17 103.0 2.75 3.30
SWKS 170512C00104000 C 05/12/17 104.0 2.35 2.90
SWKS 170512C00105000 C 05/12/17 105.0 1.90 2.40
SWKS 170512C00106000 C 05/12/17 106.0 1.60 2.25
SWKS 170512C00107000 C 05/12/17 107.0 1.30 1.80
SWKS 170512C00108000 C 05/12/17 108.0 1.10 1.65
SWKS 170512C00109000 C 05/12/17 109.0 0.90 1.35
SWKS 170512C00110000 C 05/12/17 110.0 0.70 1.20
SWKS 170512C00111000 C 05/12/17 111.0 0.50 1.00
SWKS 170512C00112000 C 05/12/17 112.0 0.40 0.80
SWKS 170512C00113000 C 05/12/17 113.0 0.30 0.65
SWKS 170512C00114000 C 05/12/17 114.0 0.25 0.60
SWKS 170512C00115000 C 05/12/17 115.0 0.15 0.50
SWKS 170512C00120000 C 05/12/17 120.0 0.00 0.40
SWKS 170512C00125000 C 05/12/17 125.0 0.00 0.50
SWKS 170512P00070000 P 05/12/17 70.0 0.00 0.40
SWKS 170512P00075000 P 05/12/17 75.0 0.00 0.50
SWKS 170512P00080000 P 05/12/17 80.0 0.00 0.60
SWKS 170512P00081000 P 05/12/17 81.0 0.00 0.65
SWKS 170512P00081500 P 05/12/17 81.5 0.00 0.65
SWKS 170512P00082000 P 05/12/17 82.0 0.00 0.65
SWKS 170512P00082500 P 05/12/17 82.5 0.00 0.45
SWKS 170512P00083000 P 05/12/17 83.0 0.00 0.75
SWKS 170512P00083500 P 05/12/17 83.5 0.00 0.75
SWKS 170512P00084000 P 05/12/17 84.0 0.00 0.70
SWKS 170512P00084500 P 05/12/17 84.5 0.00 0.75
SWKS 170512P00085000 P 05/12/17 85.0 0.05 0.45
SWKS 170512P00085500 P 05/12/17 85.5 0.10 0.45
SWKS 170512P00086000 P 05/12/17 86.0 0.15 0.45
SWKS 170512P00086500 P 05/12/17 86.5 0.15 0.45
SWKS 170512P00087000 P 05/12/17 87.0 0.15 0.55
SWKS 170512P00087500 P 05/12/17 87.5 0.25 0.50
SWKS 170512P00088000 P 05/12/17 88.0 0.25 0.60
SWKS 170512P00088500 P 05/12/17 88.5 0.30 0.65
SWKS 170512P00089000 P 05/12/17 89.0 0.35 0.65
SWKS 170512P00089500 P 05/12/17 89.5 0.35 0.80
SWKS 170512P00090000 P 05/12/17 90.0 0.45 0.80
SWKS 170512P00090500 P 05/12/17 90.5 0.45 0.90
SWKS 170512P00091000 P 05/12/17 91.0 0.50 0.90
SWKS 170512P00091500 P 05/12/17 91.5 0.60 1.00
SWKS 170512P00092000 P 05/12/17 92.0 0.65 1.10
SWKS 170512P00092500 P 05/12/17 92.5 0.80 1.15
SWKS 170512P00093000 P 05/12/17 93.0 0.85 1.25
SWKS 170512P00093500 P 05/12/17 93.5 0.85 1.40
SWKS 170512P00094000 P 05/12/17 94.0 1.00 1.50
SWKS 170512P00094500 P 05/12/17 94.5 1.10 1.55
SWKS 170512P00095000 P 05/12/17 95.0 1.25 1.75
SWKS 170512P00095500 P 05/12/17 95.5 1.10 1.85
SWKS 170512P00096000 P 05/12/17 96.0 1.50 2.10
SWKS 170512P00096500 P 05/12/17 96.5 1.65 2.15
SWKS 170512P00097000 P 05/12/17 97.0 1.55 2.40
SWKS 170512P00097500 P 05/12/17 97.5 1.60 2.70
SWKS 170512P00098000 P 05/12/17 98.0 1.90 2.70
SWKS 170512P00098500 P 05/12/17 98.5 2.25 2.95
SWKS 170512P00099000 P 05/12/17 99.0 2.30 3.00
SWKS 170512P00099500 P 05/12/17 99.5 2.30 3.30
SWKS 170512P00100000 P 05/12/17 100.0 2.60 3.80
SWKS 170512P00101000 P 05/12/17 101.0 3.30 4.20
SWKS 170512P00102000 P 05/12/17 102.0 3.40 4.80
SWKS 170512P00103000 P 05/12/17 103.0 4.10 5.50
SWKS 170512P00104000 P 05/12/17 104.0 4.80 6.00
SWKS 170512P00105000 P 05/12/17 105.0 5.40 6.40
SWKS 170512P00106000 P 05/12/17 106.0 6.00 7.40
SWKS 170512P00107000 P 05/12/17 107.0 6.70 9.20
SWKS 170512P00108000 P 05/12/17 108.0 6.90 9.90
SWKS 170512P00109000 P 05/12/17 109.0 7.70 10.60
SWKS 170512P00110000 P 05/12/17 110.0 7.90 11.50
SWKS 170512P00111000 P 05/12/17 111.0 8.70 12.50
SWKS 170512P00112000 P 05/12/17 112.0 9.70 13.10
SWKS 170512P00113000 P 05/12/17 113.0 10.50 14.20
SWKS 170512P00114000 P 05/12/17 114.0 11.40 15.20
SWKS 170512P00115000 P 05/12/17 115.0 12.30 15.90
SWKS 170512P00120000 P 05/12/17 120.0 16.50 21.00
SWKS 170512P00125000 P 05/12/17 125.0 21.50 26.00
SWKS 170519C00037500 C 05/19/17 37.5 61.70 66.20
SWKS 170519C00040000 C 05/19/17 40.0 59.10 63.80
SWKS 170519C00042500 C 05/19/17 42.5 56.70 61.30
SWKS 170519C00045000 C 05/19/17 45.0 54.10 58.70
SWKS 170519C00047500 C 05/19/17 47.5 51.70 56.30
SWKS 170519C00050000 C 05/19/17 50.0 49.20 53.80
SWKS 170519C00055000 C 05/19/17 55.0 44.10 48.00
SWKS 170519C00060000 C 05/19/17 60.0 39.10 43.80
SWKS 170519C00065000 C 05/19/17 65.0 34.10 38.80
SWKS 170519C00067500 C 05/19/17 67.5 31.70 36.20
SWKS 170519C00070000 C 05/19/17 70.0 29.10 33.50
SWKS 170519C00072500 C 05/19/17 72.5 26.70 31.30
SWKS 170519C00075000 C 05/19/17 75.0 24.30 27.50
SWKS 170519C00077500 C 05/19/17 77.5 23.20 25.50
SWKS 170519C00080000 C 05/19/17 80.0 20.60 22.10
SWKS 170519C00082500 C 05/19/17 82.5 18.40 19.70
SWKS 170519C00085000 C 05/19/17 85.0 15.90 17.40
SWKS 170519C00087500 C 05/19/17 87.5 13.80 14.90
SWKS 170519C00090000 C 05/19/17 90.0 11.90 12.50
SWKS 170519C00092500 C 05/19/17 92.5 9.90 10.40
SWKS 170519C00095000 C 05/19/17 95.0 7.80 8.40
SWKS 170519C00097500 C 05/19/17 97.5 6.00 6.50
SWKS 170519C00100000 C 05/19/17 100.0 4.40 4.90
SWKS 170519C00105000 C 05/19/17 105.0 2.30 2.45
SWKS 170519C00110000 C 05/19/17 110.0 0.95 1.15
SWKS 170519C00115000 C 05/19/17 115.0 0.30 0.50
SWKS 170519C00120000 C 05/19/17 120.0 0.05 0.25
SWKS 170519C00125000 C 05/19/17 125.0 0.00 0.20
SWKS 170519P00037500 P 05/19/17 37.5 0.00 0.05
SWKS 170519P00040000 P 05/19/17 40.0 0.00 0.60
SWKS 170519P00042500 P 05/19/17 42.5 0.00 0.60
SWKS 170519P00045000 P 05/19/17 45.0 0.00 0.60
SWKS 170519P00047500 P 05/19/17 47.5 0.00 0.60
SWKS 170519P00050000 P 05/19/17 50.0 0.00 0.60
SWKS 170519P00055000 P 05/19/17 55.0 0.00 0.60
SWKS 170519P00060000 P 05/19/17 60.0 0.00 0.60
SWKS 170519P00065000 P 05/19/17 65.0 0.00 0.20
SWKS 170519P00067500 P 05/19/17 67.5 0.00 0.20
SWKS 170519P00070000 P 05/19/17 70.0 0.00 0.15
SWKS 170519P00072500 P 05/19/17 72.5 0.00 0.20
SWKS 170519P00075000 P 05/19/17 75.0 0.00 0.30
SWKS 170519P00077500 P 05/19/17 77.5 0.00 0.25
SWKS 170519P00080000 P 05/19/17 80.0 0.05 0.25
SWKS 170519P00082500 P 05/19/17 82.5 0.10 0.30
SWKS 170519P00085000 P 05/19/17 85.0 0.25 0.40
SWKS 170519P00087500 P 05/19/17 87.5 0.40 0.60
SWKS 170519P00090000 P 05/19/17 90.0 0.60 0.85
SWKS 170519P00092500 P 05/19/17 92.5 0.95 1.20
SWKS 170519P00095000 P 05/19/17 95.0 1.45 1.75
SWKS 170519P00097500 P 05/19/17 97.5 2.15 2.45
SWKS 170519P00100000 P 05/19/17 100.0 3.00 3.50
SWKS 170519P00105000 P 05/19/17 105.0 5.70 6.20
SWKS 170519P00110000 P 05/19/17 110.0 9.30 10.90
SWKS 170519P00115000 P 05/19/17 115.0 13.30 15.90
SWKS 170519P00120000 P 05/19/17 120.0 17.20 19.80
SWKS 170519P00125000 P 05/19/17 125.0 22.90 25.20
SWKS 170526C00070000 C 05/26/17 70.0 29.10 33.60
SWKS 170526C00075000 C 05/26/17 75.0 24.30 28.70
SWKS 170526C00080000 C 05/26/17 80.0 19.30 23.90
SWKS 170526C00084000 C 05/26/17 84.0 15.50 20.00
SWKS 170526C00085000 C 05/26/17 85.0 14.80 18.70
SWKS 170526C00086000 C 05/26/17 86.0 14.20 17.90
SWKS 170526C00086500 C 05/26/17 86.5 13.40 17.50
SWKS 170526C00087000 C 05/26/17 87.0 13.10 17.00
SWKS 170526C00087500 C 05/26/17 87.5 12.90 16.30
SWKS 170526C00088000 C 05/26/17 88.0 12.10 16.00
SWKS 170526C00088500 C 05/26/17 88.5 11.60 15.50
SWKS 170526C00089000 C 05/26/17 89.0 11.30 14.20
SWKS 170526C00089500 C 05/26/17 89.5 10.60 14.30
SWKS 170526C00090000 C 05/26/17 90.0 11.20 13.60
SWKS 170526C00090500 C 05/26/17 90.5 10.20 12.90
SWKS 170526C00091000 C 05/26/17 91.0 9.30 12.90
SWKS 170526C00091500 C 05/26/17 91.5 9.10 12.80
SWKS 170526C00092000 C 05/26/17 92.0 8.80 11.90
SWKS 170526C00092500 C 05/26/17 92.5 8.50 11.50
SWKS 170526C00093000 C 05/26/17 93.0 8.70 11.00
SWKS 170526C00093500 C 05/26/17 93.5 7.60 10.70
SWKS 170526C00094000 C 05/26/17 94.0 7.10 10.40
SWKS 170526C00094500 C 05/26/17 94.5 7.00 9.90
SWKS 170526C00095000 C 05/26/17 95.0 7.10 9.60
SWKS 170526C00095500 C 05/26/17 95.5 7.40 9.10
SWKS 170526C00096000 C 05/26/17 96.0 7.00 9.30
SWKS 170526C00096500 C 05/26/17 96.5 6.20 8.90
SWKS 170526C00097000 C 05/26/17 97.0 5.80 7.20
SWKS 170526C00097500 C 05/26/17 97.5 6.10 7.00
SWKS 170526C00098000 C 05/26/17 98.0 5.80 6.50
SWKS 170526C00098500 C 05/26/17 98.5 5.60 6.10
SWKS 170526C00099000 C 05/26/17 99.0 5.20 5.90
SWKS 170526C00099500 C 05/26/17 99.5 5.00 5.50
SWKS 170526C00100000 C 05/26/17 100.0 4.60 5.30
SWKS 170526C00101000 C 05/26/17 101.0 4.10 4.80
SWKS 170526C00102000 C 05/26/17 102.0 3.60 4.20
SWKS 170526C00103000 C 05/26/17 103.0 3.10 3.70
SWKS 170526C00104000 C 05/26/17 104.0 2.70 3.30
SWKS 170526C00105000 C 05/26/17 105.0 2.35 3.00
SWKS 170526C00106000 C 05/26/17 106.0 2.00 2.65
SWKS 170526C00107000 C 05/26/17 107.0 1.70 2.25
SWKS 170526C00108000 C 05/26/17 108.0 1.40 2.00
SWKS 170526C00109000 C 05/26/17 109.0 1.20 1.80
SWKS 170526C00110000 C 05/26/17 110.0 0.95 1.55
SWKS 170526C00111000 C 05/26/17 111.0 0.80 1.40
SWKS 170526C00112000 C 05/26/17 112.0 0.60 1.05
SWKS 170526C00113000 C 05/26/17 113.0 0.45 1.15
SWKS 170526C00114000 C 05/26/17 114.0 0.45 0.85
SWKS 170526C00115000 C 05/26/17 115.0 0.30 0.80
SWKS 170526C00120000 C 05/26/17 120.0 0.00 0.50
SWKS 170526C00125000 C 05/26/17 125.0 0.00 0.35
SWKS 170526P00070000 P 05/26/17 70.0 0.00 0.35
SWKS 170526P00075000 P 05/26/17 75.0 0.00 0.75
SWKS 170526P00080000 P 05/26/17 80.0 0.00 0.50
SWKS 170526P00084000 P 05/26/17 84.0 0.15 0.60
SWKS 170526P00085000 P 05/26/17 85.0 0.20 0.60
SWKS 170526P00086000 P 05/26/17 86.0 0.30 0.70
SWKS 170526P00086500 P 05/26/17 86.5 0.30 0.75
SWKS 170526P00087000 P 05/26/17 87.0 0.40 0.75
SWKS 170526P00087500 P 05/26/17 87.5 0.40 0.80
SWKS 170526P00088000 P 05/26/17 88.0 0.45 0.90
SWKS 170526P00088500 P 05/26/17 88.5 0.45 0.95
SWKS 170526P00089000 P 05/26/17 89.0 0.55 1.10
SWKS 170526P00089500 P 05/26/17 89.5 0.60 1.15
SWKS 170526P00090000 P 05/26/17 90.0 0.70 1.15
SWKS 170526P00090500 P 05/26/17 90.5 0.75 1.25
SWKS 170526P00091000 P 05/26/17 91.0 0.80 1.45
SWKS 170526P00091500 P 05/26/17 91.5 0.90 1.40
SWKS 170526P00092000 P 05/26/17 92.0 1.00 1.45
SWKS 170526P00092500 P 05/26/17 92.5 1.10 1.60
SWKS 170526P00093000 P 05/26/17 93.0 1.15 1.70
SWKS 170526P00093500 P 05/26/17 93.5 1.30 1.80
SWKS 170526P00094000 P 05/26/17 94.0 1.15 1.85
SWKS 170526P00094500 P 05/26/17 94.5 1.50 2.05
SWKS 170526P00095000 P 05/26/17 95.0 1.60 2.35
SWKS 170526P00095500 P 05/26/17 95.5 1.30 2.40
SWKS 170526P00096000 P 05/26/17 96.0 1.85 2.45
SWKS 170526P00096500 P 05/26/17 96.5 1.95 2.65
SWKS 170526P00097000 P 05/26/17 97.0 2.15 2.75
SWKS 170526P00097500 P 05/26/17 97.5 2.35 3.10
SWKS 170526P00098000 P 05/26/17 98.0 2.50 3.20
SWKS 170526P00098500 P 05/26/17 98.5 2.70 3.60
SWKS 170526P00099000 P 05/26/17 99.0 2.90 3.70
SWKS 170526P00099500 P 05/26/17 99.5 3.00 3.90
SWKS 170526P00100000 P 05/26/17 100.0 3.10 4.00
SWKS 170526P00101000 P 05/26/17 101.0 3.70 4.80
SWKS 170526P00102000 P 05/26/17 102.0 4.20 5.20
SWKS 170526P00103000 P 05/26/17 103.0 4.40 5.80
SWKS 170526P00104000 P 05/26/17 104.0 5.10 6.20
SWKS 170526P00105000 P 05/26/17 105.0 5.70 7.20
SWKS 170526P00106000 P 05/26/17 106.0 6.40 7.70
SWKS 170526P00107000 P 05/26/17 107.0 7.20 8.60
SWKS 170526P00108000 P 05/26/17 108.0 7.30 9.40
SWKS 170526P00109000 P 05/26/17 109.0 8.10 11.20
SWKS 170526P00110000 P 05/26/17 110.0 8.70 11.90
SWKS 170526P00111000 P 05/26/17 111.0 9.50 11.90
SWKS 170526P00112000 P 05/26/17 112.0 10.00 12.90
SWKS 170526P00113000 P 05/26/17 113.0 10.90 14.40
SWKS 170526P00114000 P 05/26/17 114.0 12.00 15.10
SWKS 170526P00115000 P 05/26/17 115.0 12.20 16.00
SWKS 170526P00120000 P 05/26/17 120.0 17.20 21.20
SWKS 170526P00125000 P 05/26/17 125.0 21.40 26.00
SWKS 170602C00070000 C 06/02/17 70.0 29.30 33.70
SWKS 170602C00071000 C 06/02/17 71.0 28.30 32.80
SWKS 170602C00071500 C 06/02/17 71.5 27.80 32.30
SWKS 170602C00072000 C 06/02/17 72.0 27.30 31.90
SWKS 170602C00072500 C 06/02/17 72.5 26.70 31.40
SWKS 170602C00073000 C 06/02/17 73.0 26.30 30.90
SWKS 170602C00073500 C 06/02/17 73.5 25.70 30.40
SWKS 170602C00074000 C 06/02/17 74.0 25.30 29.90
SWKS 170602C00074500 C 06/02/17 74.5 24.70 29.40
SWKS 170602C00075000 C 06/02/17 75.0 24.30 28.80
SWKS 170602C00075500 C 06/02/17 75.5 23.80 28.30
SWKS 170602C00076000 C 06/02/17 76.0 23.30 27.80
SWKS 170602C00076500 C 06/02/17 76.5 22.80 27.30
SWKS 170602C00077000 C 06/02/17 77.0 22.30 26.90
SWKS 170602C00077500 C 06/02/17 77.5 21.80 26.30
SWKS 170602C00078000 C 06/02/17 78.0 21.30 25.80
SWKS 170602C00078500 C 06/02/17 78.5 20.80 25.30
SWKS 170602C00079000 C 06/02/17 79.0 20.50 25.00
SWKS 170602C00079500 C 06/02/17 79.5 20.00 24.40
SWKS 170602C00080000 C 06/02/17 80.0 19.50 23.70
SWKS 170602C00080500 C 06/02/17 80.5 18.90 23.20
SWKS 170602C00081000 C 06/02/17 81.0 18.50 23.00
SWKS 170602C00081500 C 06/02/17 81.5 18.00 22.50
SWKS 170602C00082000 C 06/02/17 82.0 17.50 21.70
SWKS 170602C00082500 C 06/02/17 82.5 17.00 21.50
SWKS 170602C00083000 C 06/02/17 83.0 16.50 21.00
SWKS 170602C00083500 C 06/02/17 83.5 16.40 20.70
SWKS 170602C00084000 C 06/02/17 84.0 15.90 19.60
SWKS 170602C00084500 C 06/02/17 84.5 15.30 19.30
SWKS 170602C00085000 C 06/02/17 85.0 15.10 18.60
SWKS 170602C00085500 C 06/02/17 85.5 14.50 18.30
SWKS 170602C00086000 C 06/02/17 86.0 14.00 17.60
SWKS 170602C00086500 C 06/02/17 86.5 13.60 17.10
SWKS 170602C00087000 C 06/02/17 87.0 13.10 17.00
SWKS 170602C00087500 C 06/02/17 87.5 13.10 16.30
SWKS 170602C00088000 C 06/02/17 88.0 12.50 15.80
SWKS 170602C00088500 C 06/02/17 88.5 12.00 15.00
SWKS 170602C00089000 C 06/02/17 89.0 11.30 14.60
SWKS 170602C00089500 C 06/02/17 89.5 11.00 14.50
SWKS 170602C00090000 C 06/02/17 90.0 11.00 13.50
SWKS 170602C00090500 C 06/02/17 90.5 11.10 13.20
SWKS 170602C00091000 C 06/02/17 91.0 10.40 13.50
SWKS 170602C00091500 C 06/02/17 91.5 9.20 12.90
SWKS 170602C00092000 C 06/02/17 92.0 9.00 12.20
SWKS 170602C00092500 C 06/02/17 92.5 9.40 11.70
SWKS 170602C00093000 C 06/02/17 93.0 8.20 11.30
SWKS 170602C00093500 C 06/02/17 93.5 8.50 11.20
SWKS 170602C00094000 C 06/02/17 94.0 7.50 10.40
SWKS 170602C00094500 C 06/02/17 94.5 7.30 10.20
SWKS 170602C00095000 C 06/02/17 95.0 8.00 8.90
SWKS 170602C00095500 C 06/02/17 95.5 7.60 9.60
SWKS 170602C00096000 C 06/02/17 96.0 7.00 9.70
SWKS 170602C00096500 C 06/02/17 96.5 6.90 7.70
SWKS 170602C00097000 C 06/02/17 97.0 6.60 7.50
SWKS 170602C00097500 C 06/02/17 97.5 6.30 7.00
SWKS 170602C00098000 C 06/02/17 98.0 6.00 6.80
SWKS 170602C00098500 C 06/02/17 98.5 5.70 6.40
SWKS 170602C00099000 C 06/02/17 99.0 5.40 6.20
SWKS 170602C00099500 C 06/02/17 99.5 5.10 5.80
SWKS 170602C00100000 C 06/02/17 100.0 4.90 5.40
SWKS 170602C00101000 C 06/02/17 101.0 4.30 5.00
SWKS 170602C00102000 C 06/02/17 102.0 3.80 4.10
SWKS 170602C00103000 C 06/02/17 103.0 3.30 3.90
SWKS 170602C00104000 C 06/02/17 104.0 2.90 3.40
SWKS 170602C00105000 C 06/02/17 105.0 2.55 3.10
SWKS 170602C00106000 C 06/02/17 106.0 2.20 2.80
SWKS 170602C00107000 C 06/02/17 107.0 1.90 2.45
SWKS 170602C00108000 C 06/02/17 108.0 1.60 2.20
SWKS 170602C00109000 C 06/02/17 109.0 1.30 1.90
SWKS 170602C00110000 C 06/02/17 110.0 1.10 1.65
SWKS 170602C00111000 C 06/02/17 111.0 0.95 1.35
SWKS 170602C00112000 C 06/02/17 112.0 0.75 1.30
SWKS 170602C00113000 C 06/02/17 113.0 0.60 1.10
SWKS 170602C00114000 C 06/02/17 114.0 0.45 1.00
SWKS 170602C00115000 C 06/02/17 115.0 0.40 0.90
SWKS 170602C00116000 C 06/02/17 116.0 0.30 0.70
SWKS 170602C00117000 C 06/02/17 117.0 0.25 0.65
SWKS 170602C00120000 C 06/02/17 120.0 0.05 2.15
SWKS 170602C00125000 C 06/02/17 125.0 0.00 0.45
SWKS 170602P00070000 P 06/02/17 70.0 0.00 0.95
SWKS 170602P00071000 P 06/02/17 71.0 0.00 1.55
SWKS 170602P00071500 P 06/02/17 71.5 0.00 0.60
SWKS 170602P00072000 P 06/02/17 72.0 0.00 0.60
SWKS 170602P00072500 P 06/02/17 72.5 0.00 0.60
SWKS 170602P00073000 P 06/02/17 73.0 0.00 1.10
SWKS 170602P00073500 P 06/02/17 73.5 0.00 0.65
SWKS 170602P00074000 P 06/02/17 74.0 0.00 0.65
SWKS 170602P00074500 P 06/02/17 74.5 0.00 0.60
SWKS 170602P00075000 P 06/02/17 75.0 0.00 0.65
SWKS 170602P00075500 P 06/02/17 75.5 0.00 0.65
SWKS 170602P00076000 P 06/02/17 76.0 0.00 0.70
SWKS 170602P00076500 P 06/02/17 76.5 0.00 0.70
SWKS 170602P00077000 P 06/02/17 77.0 0.00 0.70
SWKS 170602P00077500 P 06/02/17 77.5 0.00 0.50
SWKS 170602P00078000 P 06/02/17 78.0 0.00 0.70
SWKS 170602P00078500 P 06/02/17 78.5 0.00 0.70
SWKS 170602P00079000 P 06/02/17 79.0 0.00 0.70
SWKS 170602P00079500 P 06/02/17 79.5 0.00 0.75
SWKS 170602P00080000 P 06/02/17 80.0 0.05 0.50
SWKS 170602P00080500 P 06/02/17 80.5 0.10 0.40
SWKS 170602P00081000 P 06/02/17 81.0 0.10 0.40
SWKS 170602P00081500 P 06/02/17 81.5 0.10 0.45
SWKS 170602P00082000 P 06/02/17 82.0 0.15 0.50
SWKS 170602P00082500 P 06/02/17 82.5 0.15 0.50
SWKS 170602P00083000 P 06/02/17 83.0 0.15 0.65
SWKS 170602P00083500 P 06/02/17 83.5 0.20 0.55
SWKS 170602P00084000 P 06/02/17 84.0 0.25 0.60
SWKS 170602P00084500 P 06/02/17 84.5 0.25 0.70
SWKS 170602P00085000 P 06/02/17 85.0 0.30 0.75
SWKS 170602P00085500 P 06/02/17 85.5 0.30 0.75
SWKS 170602P00086000 P 06/02/17 86.0 0.40 0.80
SWKS 170602P00086500 P 06/02/17 86.5 0.40 0.85
SWKS 170602P00087000 P 06/02/17 87.0 0.45 0.90
SWKS 170602P00087500 P 06/02/17 87.5 0.50 1.00
SWKS 170602P00088000 P 06/02/17 88.0 0.45 1.05
SWKS 170602P00088500 P 06/02/17 88.5 0.55 1.10
SWKS 170602P00089000 P 06/02/17 89.0 0.65 1.20
SWKS 170602P00089500 P 06/02/17 89.5 0.75 1.25
SWKS 170602P00090000 P 06/02/17 90.0 0.80 1.30
SWKS 170602P00090500 P 06/02/17 90.5 0.65 1.30
SWKS 170602P00091000 P 06/02/17 91.0 0.95 1.45
SWKS 170602P00091500 P 06/02/17 91.5 1.05 1.55
SWKS 170602P00092000 P 06/02/17 92.0 1.15 1.65
SWKS 170602P00092500 P 06/02/17 92.5 1.25 1.80
SWKS 170602P00093000 P 06/02/17 93.0 1.30 1.90
SWKS 170602P00093500 P 06/02/17 93.5 1.40 2.10
SWKS 170602P00094000 P 06/02/17 94.0 1.50 2.00
SWKS 170602P00094500 P 06/02/17 94.5 1.45 2.10
SWKS 170602P00095000 P 06/02/17 95.0 1.75 2.20
SWKS 170602P00095500 P 06/02/17 95.5 1.90 2.70
SWKS 170602P00096000 P 06/02/17 96.0 2.05 2.60
SWKS 170602P00096500 P 06/02/17 96.5 1.70 2.80
SWKS 170602P00097000 P 06/02/17 97.0 2.05 2.90
SWKS 170602P00097500 P 06/02/17 97.5 2.50 3.40
SWKS 170602P00098000 P 06/02/17 98.0 2.70 3.50
SWKS 170602P00098500 P 06/02/17 98.5 2.85 3.60
SWKS 170602P00099000 P 06/02/17 99.0 2.90 3.80
SWKS 170602P00099500 P 06/02/17 99.5 2.85 4.20
SWKS 170602P00100000 P 06/02/17 100.0 3.50 4.30
SWKS 170602P00101000 P 06/02/17 101.0 3.90 4.90
SWKS 170602P00102000 P 06/02/17 102.0 4.40 5.20
SWKS 170602P00103000 P 06/02/17 103.0 4.80 5.80
SWKS 170602P00104000 P 06/02/17 104.0 5.50 6.50
SWKS 170602P00105000 P 06/02/17 105.0 6.00 7.30
SWKS 170602P00106000 P 06/02/17 106.0 6.70 7.80
SWKS 170602P00107000 P 06/02/17 107.0 6.50 8.60
SWKS 170602P00108000 P 06/02/17 108.0 8.10 9.30
SWKS 170602P00109000 P 06/02/17 109.0 7.60 11.30
SWKS 170602P00110000 P 06/02/17 110.0 8.90 12.10
SWKS 170602P00111000 P 06/02/17 111.0 9.60 12.80
SWKS 170602P00112000 P 06/02/17 112.0 10.70 13.60
SWKS 170602P00113000 P 06/02/17 113.0 11.20 14.40
SWKS 170602P00114000 P 06/02/17 114.0 12.30 14.90
SWKS 170602P00115000 P 06/02/17 115.0 13.40 16.10
SWKS 170602P00116000 P 06/02/17 116.0 13.80 17.00
SWKS 170602P00117000 P 06/02/17 117.0 14.20 18.10
SWKS 170602P00120000 P 06/02/17 120.0 17.10 21.00
SWKS 170602P00125000 P 06/02/17 125.0 21.60 26.00
SWKS 170818C00037500 C 08/18/17 37.5 61.70 66.20
SWKS 170818C00040000 C 08/18/17 40.0 59.20 63.90
SWKS 170818C00042500 C 08/18/17 42.5 56.70 61.00
SWKS 170818C00045000 C 08/18/17 45.0 54.20 58.50
SWKS 170818C00047500 C 08/18/17 47.5 51.70 56.30
SWKS 170818C00050000 C 08/18/17 50.0 49.10 53.60
SWKS 170818C00055000 C 08/18/17 55.0 44.10 48.70
SWKS 170818C00060000 C 08/18/17 60.0 39.30 43.80
SWKS 170818C00065000 C 08/18/17 65.0 34.90 38.30
SWKS 170818C00067500 C 08/18/17 67.5 32.30 35.80
SWKS 170818C00070000 C 08/18/17 70.0 29.80 33.60
SWKS 170818C00072500 C 08/18/17 72.5 28.00 30.80
SWKS 170818C00075000 C 08/18/17 75.0 25.60 28.20
SWKS 170818C00077500 C 08/18/17 77.5 23.60 26.60
SWKS 170818C00080000 C 08/18/17 80.0 21.40 23.20
SWKS 170818C00082500 C 08/18/17 82.5 19.50 20.80
SWKS 170818C00085000 C 08/18/17 85.0 17.40 18.70
SWKS 170818C00087500 C 08/18/17 87.5 16.20 16.60
SWKS 170818C00090000 C 08/18/17 90.0 14.00 14.70
SWKS 170818C00092500 C 08/18/17 92.5 12.50 13.10
SWKS 170818C00095000 C 08/18/17 95.0 10.60 11.20
SWKS 170818C00097500 C 08/18/17 97.5 8.90 9.70
SWKS 170818C00100000 C 08/18/17 100.0 7.70 8.20
SWKS 170818C00105000 C 08/18/17 105.0 5.30 5.80
SWKS 170818C00110000 C 08/18/17 110.0 3.50 3.90
SWKS 170818C00115000 C 08/18/17 115.0 2.15 2.50
SWKS 170818C00120000 C 08/18/17 120.0 1.25 1.55
SWKS 170818C00125000 C 08/18/17 125.0 0.70 1.05
SWKS 170818C00130000 C 08/18/17 130.0 0.35 0.60
SWKS 170818C00135000 C 08/18/17 135.0 0.15 0.40
SWKS 170818P00037500 P 08/18/17 37.5 0.00 2.15
SWKS 170818P00040000 P 08/18/17 40.0 0.00 0.80
SWKS 170818P00042500 P 08/18/17 42.5 0.00 0.80
SWKS 170818P00045000 P 08/18/17 45.0 0.00 0.80
SWKS 170818P00047500 P 08/18/17 47.5 0.00 0.80
SWKS 170818P00050000 P 08/18/17 50.0 0.00 0.80
SWKS 170818P00055000 P 08/18/17 55.0 0.05 0.20
SWKS 170818P00060000 P 08/18/17 60.0 0.05 0.30
SWKS 170818P00065000 P 08/18/17 65.0 0.10 0.45
SWKS 170818P00067500 P 08/18/17 67.5 0.15 0.50
SWKS 170818P00070000 P 08/18/17 70.0 0.25 0.55
SWKS 170818P00072500 P 08/18/17 72.5 0.40 0.70
SWKS 170818P00075000 P 08/18/17 75.0 0.45 0.80
SWKS 170818P00077500 P 08/18/17 77.5 0.75 1.00
SWKS 170818P00080000 P 08/18/17 80.0 1.00 1.30
SWKS 170818P00082500 P 08/18/17 82.5 1.30 1.60
SWKS 170818P00085000 P 08/18/17 85.0 1.75 2.05
SWKS 170818P00087500 P 08/18/17 87.5 2.20 2.60
SWKS 170818P00090000 P 08/18/17 90.0 2.80 3.20
SWKS 170818P00092500 P 08/18/17 92.5 3.30 3.80
SWKS 170818P00095000 P 08/18/17 95.0 4.10 4.80
SWKS 170818P00097500 P 08/18/17 97.5 5.20 5.70
SWKS 170818P00100000 P 08/18/17 100.0 6.30 6.70
SWKS 170818P00105000 P 08/18/17 105.0 8.80 9.50
SWKS 170818P00110000 P 08/18/17 110.0 12.00 12.70
SWKS 170818P00115000 P 08/18/17 115.0 15.60 16.40
SWKS 170818P00120000 P 08/18/17 120.0 19.60 21.10
SWKS 170818P00125000 P 08/18/17 125.0 24.10 25.80
SWKS 170818P00130000 P 08/18/17 130.0 27.60 31.00
SWKS 170818P00135000 P 08/18/17 135.0 32.30 36.00
SWKS 171117C00055000 C 11/17/17 55.0 44.30 48.90
SWKS 171117C00060000 C 11/17/17 60.0 39.50 44.10
SWKS 171117C00065000 C 11/17/17 65.0 34.90 39.30
SWKS 171117C00070000 C 11/17/17 70.0 31.70 35.00
SWKS 171117C00075000 C 11/17/17 75.0 26.90 28.90
SWKS 171117C00080000 C 11/17/17 80.0 22.00 25.50
SWKS 171117C00085000 C 11/17/17 85.0 19.00 20.60
SWKS 171117C00087500 C 11/17/17 87.5 17.80 18.70
SWKS 171117C00090000 C 11/17/17 90.0 16.10 17.00
SWKS 171117C00092500 C 11/17/17 92.5 14.50 15.40
SWKS 171117C00095000 C 11/17/17 95.0 12.80 13.80
SWKS 171117C00097500 C 11/17/17 97.5 11.20 12.40
SWKS 171117C00100000 C 11/17/17 100.0 9.80 10.80
SWKS 171117C00105000 C 11/17/17 105.0 7.50 8.40
SWKS 171117C00110000 C 11/17/17 110.0 5.50 6.50
SWKS 171117C00115000 C 11/17/17 115.0 3.90 4.80
SWKS 171117C00120000 C 11/17/17 120.0 2.90 3.60
SWKS 171117C00125000 C 11/17/17 125.0 2.10 2.65
SWKS 171117C00130000 C 11/17/17 130.0 1.25 1.80
SWKS 171117C00135000 C 11/17/17 135.0 0.95 1.30
SWKS 171117C00140000 C 11/17/17 140.0 0.60 1.00
SWKS 171117C00145000 C 11/17/17 145.0 0.40 0.70
SWKS 171117C00150000 C 11/17/17 150.0 0.25 0.50
SWKS 171117P00055000 P 11/17/17 55.0 0.15 0.55
SWKS 171117P00060000 P 11/17/17 60.0 0.35 0.60
SWKS 171117P00065000 P 11/17/17 65.0 0.60 0.95
SWKS 171117P00070000 P 11/17/17 70.0 1.05 1.40
SWKS 171117P00075000 P 11/17/17 75.0 1.55 2.00
SWKS 171117P00080000 P 11/17/17 80.0 2.40 2.90
SWKS 171117P00085000 P 11/17/17 85.0 3.30 3.90
SWKS 171117P00087500 P 11/17/17 87.5 3.90 4.60
SWKS 171117P00090000 P 11/17/17 90.0 4.70 5.40
SWKS 171117P00092500 P 11/17/17 92.5 5.40 6.20
SWKS 171117P00095000 P 11/17/17 95.0 6.30 7.30
SWKS 171117P00097500 P 11/17/17 97.5 7.40 8.30
SWKS 171117P00100000 P 11/17/17 100.0 8.50 9.50
SWKS 171117P00105000 P 11/17/17 105.0 11.10 11.90
SWKS 171117P00110000 P 11/17/17 110.0 14.10 15.30
SWKS 171117P00115000 P 11/17/17 115.0 17.50 18.90
SWKS 171117P00120000 P 11/17/17 120.0 20.60 22.50
SWKS 171117P00125000 P 11/17/17 125.0 24.30 27.60
SWKS 171117P00130000 P 11/17/17 130.0 29.00 31.80
SWKS 171117P00135000 P 11/17/17 135.0 34.10 36.50
SWKS 171117P00140000 P 11/17/17 140.0 37.50 40.90
SWKS 171117P00145000 P 11/17/17 145.0 42.80 45.90
SWKS 171117P00150000 P 11/17/17 150.0 46.70 51.20
SWKS 180119C00030000 C 01/19/18 30.0 69.40 73.90
SWKS 180119C00032500 C 01/19/18 32.5 66.70 71.50
SWKS 180119C00035000 C 01/19/18 35.0 64.20 69.00
SWKS 180119C00037500 C 01/19/18 37.5 61.70 66.50
SWKS 180119C00040000 C 01/19/18 40.0 59.20 64.00
SWKS 180119C00042500 C 01/19/18 42.5 56.70 61.40
SWKS 180119C00045000 C 01/19/18 45.0 54.30 59.00
SWKS 180119C00047500 C 01/19/18 47.5 51.70 56.40
SWKS 180119C00050000 C 01/19/18 50.0 49.90 53.30
SWKS 180119C00052500 C 01/19/18 52.5 47.40 50.80
SWKS 180119C00055000 C 01/19/18 55.0 45.00 48.40
SWKS 180119C00057500 C 01/19/18 57.5 42.10 47.00
SWKS 180119C00060000 C 01/19/18 60.0 40.20 43.80
SWKS 180119C00062500 C 01/19/18 62.5 37.60 41.80
SWKS 180119C00065000 C 01/19/18 65.0 35.50 39.80
SWKS 180119C00067500 C 01/19/18 67.5 33.20 37.00
SWKS 180119C00070000 C 01/19/18 70.0 31.20 34.40
SWKS 180119C00072500 C 01/19/18 72.5 30.00 31.40
SWKS 180119C00075000 C 01/19/18 75.0 27.70 29.40
SWKS 180119C00077500 C 01/19/18 77.5 25.50 27.10
SWKS 180119C00080000 C 01/19/18 80.0 24.20 25.10
SWKS 180119C00082500 C 01/19/18 82.5 22.10 23.40
SWKS 180119C00085000 C 01/19/18 85.0 20.10 21.50
SWKS 180119C00087500 C 01/19/18 87.5 18.30 19.60
SWKS 180119C00090000 C 01/19/18 90.0 17.20 17.90
SWKS 180119C00092500 C 01/19/18 92.5 15.10 16.20
SWKS 180119C00095000 C 01/19/18 95.0 13.80 14.80
SWKS 180119C00097500 C 01/19/18 97.5 12.20 13.70
SWKS 180119C00100000 C 01/19/18 100.0 11.10 11.90
SWKS 180119C00105000 C 01/19/18 105.0 8.60 9.50
SWKS 180119C00110000 C 01/19/18 110.0 6.90 7.40
SWKS 180119C00115000 C 01/19/18 115.0 5.00 5.70
SWKS 180119C00120000 C 01/19/18 120.0 4.00 4.30
SWKS 180119C00125000 C 01/19/18 125.0 2.60 3.30
SWKS 180119C00130000 C 01/19/18 130.0 1.90 2.40
SWKS 180119C00135000 C 01/19/18 135.0 1.45 1.85
SWKS 180119C00140000 C 01/19/18 140.0 1.05 1.45
SWKS 180119C00145000 C 01/19/18 145.0 0.75 1.15
SWKS 180119C00150000 C 01/19/18 150.0 0.50 0.90
SWKS 180119P00030000 P 01/19/18 30.0 0.00 1.20
SWKS 180119P00032500 P 01/19/18 32.5 0.00 0.15
SWKS 180119P00035000 P 01/19/18 35.0 0.00 0.20
SWKS 180119P00037500 P 01/19/18 37.5 0.00 0.20
SWKS 180119P00040000 P 01/19/18 40.0 0.00 0.30
SWKS 180119P00042500 P 01/19/18 42.5 0.00 1.50
SWKS 180119P00045000 P 01/19/18 45.0 0.05 0.40
SWKS 180119P00047500 P 01/19/18 47.5 0.10 0.50
SWKS 180119P00050000 P 01/19/18 50.0 0.15 0.50
SWKS 180119P00052500 P 01/19/18 52.5 0.25 0.50
SWKS 180119P00055000 P 01/19/18 55.0 0.35 0.65
SWKS 180119P00057500 P 01/19/18 57.5 0.50 0.80
SWKS 180119P00060000 P 01/19/18 60.0 0.60 0.90
SWKS 180119P00062500 P 01/19/18 62.5 0.80 1.10
SWKS 180119P00065000 P 01/19/18 65.0 1.00 1.25
SWKS 180119P00067500 P 01/19/18 67.5 1.25 1.55
SWKS 180119P00070000 P 01/19/18 70.0 1.55 1.95
SWKS 180119P00072500 P 01/19/18 72.5 1.85 2.05
SWKS 180119P00075000 P 01/19/18 75.0 2.25 2.60
SWKS 180119P00077500 P 01/19/18 77.5 2.55 2.90
SWKS 180119P00080000 P 01/19/18 80.0 3.20 3.40
SWKS 180119P00082500 P 01/19/18 82.5 3.70 4.00
SWKS 180119P00085000 P 01/19/18 85.0 4.40 4.70
SWKS 180119P00087500 P 01/19/18 87.5 5.00 5.40
SWKS 180119P00090000 P 01/19/18 90.0 5.80 6.00
SWKS 180119P00092500 P 01/19/18 92.5 6.70 7.00
SWKS 180119P00095000 P 01/19/18 95.0 7.60 8.00
SWKS 180119P00097500 P 01/19/18 97.5 8.70 9.30
SWKS 180119P00100000 P 01/19/18 100.0 9.80 10.50
SWKS 180119P00105000 P 01/19/18 105.0 12.30 13.20
SWKS 180119P00110000 P 01/19/18 110.0 15.20 16.10
SWKS 180119P00115000 P 01/19/18 115.0 18.50 19.30
SWKS 180119P00120000 P 01/19/18 120.0 21.90 23.20
SWKS 180119P00125000 P 01/19/18 125.0 25.90 27.10
SWKS 180119P00130000 P 01/19/18 130.0 29.40 32.30
SWKS 180119P00135000 P 01/19/18 135.0 34.30 36.50
SWKS 180119P00140000 P 01/19/18 140.0 38.80 40.40
SWKS 180119P00145000 P 01/19/18 145.0 42.50 45.60
SWKS 180119P00150000 P 01/19/18 150.0 47.20 50.10
SWKS 190118C00037500 C 01/18/19 37.5 62.00 66.80
SWKS 190118C00040000 C 01/18/19 40.0 59.50 64.40
SWKS 190118C00042500 C 01/18/19 42.5 57.10 62.00
SWKS 190118C00045000 C 01/18/19 45.0 55.00 59.50
SWKS 190118C00047500 C 01/18/19 47.5 52.70 57.50
SWKS 190118C00050000 C 01/18/19 50.0 50.50 55.40
SWKS 190118C00055000 C 01/18/19 55.0 46.40 51.00
SWKS 190118C00060000 C 01/18/19 60.0 43.10 46.70
SWKS 190118C00065000 C 01/18/19 65.0 38.80 42.50
SWKS 190118C00067500 C 01/18/19 67.5 37.00 41.00
SWKS 190118C00070000 C 01/18/19 70.0 35.30 38.80
SWKS 190118C00072500 C 01/18/19 72.5 33.10 37.20
SWKS 190118C00075000 C 01/18/19 75.0 31.70 34.40
SWKS 190118C00077500 C 01/18/19 77.5 30.10 32.60
SWKS 190118C00080000 C 01/18/19 80.0 28.50 31.00
SWKS 190118C00082500 C 01/18/19 82.5 26.80 29.50
SWKS 190118C00085000 C 01/18/19 85.0 25.30 27.80
SWKS 190118C00087500 C 01/18/19 87.5 24.00 26.30
SWKS 190118C00090000 C 01/18/19 90.0 22.80 24.90
SWKS 190118C00092500 C 01/18/19 92.5 21.00 23.50
SWKS 190118C00095000 C 01/18/19 95.0 20.20 21.80
SWKS 190118C00097500 C 01/18/19 97.5 18.70 20.90
SWKS 190118C00100000 C 01/18/19 100.0 17.50 19.80
SWKS 190118C00105000 C 01/18/19 105.0 15.00 17.70
SWKS 190118C00110000 C 01/18/19 110.0 13.20 15.00
SWKS 190118C00115000 C 01/18/19 115.0 11.20 13.70
SWKS 190118C00120000 C 01/18/19 120.0 9.90 11.40
SWKS 190118C00125000 C 01/18/19 125.0 8.40 10.30
SWKS 190118C00130000 C 01/18/19 130.0 7.30 8.90
SWKS 190118C00135000 C 01/18/19 135.0 6.00 7.90
SWKS 190118C00140000 C 01/18/19 140.0 5.10 6.70
SWKS 190118C00145000 C 01/18/19 145.0 4.40 5.70
SWKS 190118C00150000 C 01/18/19 150.0 3.70 4.80
SWKS 190118P00037500 P 01/18/19 37.5 0.35 1.15
SWKS 190118P00040000 P 01/18/19 40.0 0.70 1.35
SWKS 190118P00042500 P 01/18/19 42.5 0.90 1.45
SWKS 190118P00045000 P 01/18/19 45.0 1.10 1.70
SWKS 190118P00047500 P 01/18/19 47.5 1.35 2.05
SWKS 190118P00050000 P 01/18/19 50.0 1.55 2.30
SWKS 190118P00055000 P 01/18/19 55.0 2.05 3.30
SWKS 190118P00060000 P 01/18/19 60.0 2.85 3.90
SWKS 190118P00065000 P 01/18/19 65.0 3.90 4.90
SWKS 190118P00067500 P 01/18/19 67.5 4.40 5.40
SWKS 190118P00070000 P 01/18/19 70.0 5.10 5.80
SWKS 190118P00072500 P 01/18/19 72.5 5.50 7.00
SWKS 190118P00075000 P 01/18/19 75.0 6.30 7.50
SWKS 190118P00077500 P 01/18/19 77.5 7.00 8.10
SWKS 190118P00080000 P 01/18/19 80.0 7.80 9.20
SWKS 190118P00082500 P 01/18/19 82.5 8.70 10.00
SWKS 190118P00085000 P 01/18/19 85.0 9.30 11.10
SWKS 190118P00087500 P 01/18/19 87.5 10.40 11.50
SWKS 190118P00090000 P 01/18/19 90.0 11.40 12.90
SWKS 190118P00092500 P 01/18/19 92.5 12.00 14.10
SWKS 190118P00095000 P 01/18/19 95.0 13.70 15.40
SWKS 190118P00097500 P 01/18/19 97.5 14.70 16.00
SWKS 190118P00100000 P 01/18/19 100.0 15.60 17.80
SWKS 190118P00105000 P 01/18/19 105.0 18.30 20.70
SWKS 190118P00110000 P 01/18/19 110.0 21.40 23.40
SWKS 190118P00115000 P 01/18/19 115.0 24.40 26.40
SWKS 190118P00120000 P 01/18/19 120.0 27.20 29.20
SWKS 190118P00125000 P 01/18/19 125.0 31.20 32.40
SWKS 190118P00130000 P 01/18/19 130.0 34.70 36.30
SWKS 190118P00135000 P 01/18/19 135.0 37.90 40.40
SWKS 190118P00140000 P 01/18/19 140.0 41.90 44.50
SWKS 190118P00145000 P 01/18/19 145.0 45.80 48.70
SWKS 190118P00150000 P 01/18/19 150.0 49.10 53.30

OPRA data is delayed 15 minutes.