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 Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWKS 170922C00075000 C 09/22/17 75.0 26.40 29.60
SWKS 170922C00080000 C 09/22/17 80.0 21.50 25.10
SWKS 170922C00085000 C 09/22/17 85.0 16.40 19.20
SWKS 170922C00090000 C 09/22/17 90.0 11.20 14.10
SWKS 170922C00091000 C 09/22/17 91.0 10.50 13.50
SWKS 170922C00092000 C 09/22/17 92.0 9.40 12.30
SWKS 170922C00093000 C 09/22/17 93.0 8.40 11.40
SWKS 170922C00094000 C 09/22/17 94.0 7.50 10.30
SWKS 170922C00095000 C 09/22/17 95.0 7.10 9.30
SWKS 170922C00095500 C 09/22/17 95.5 6.90 8.40
SWKS 170922C00096000 C 09/22/17 96.0 6.70 7.80
SWKS 170922C00096500 C 09/22/17 96.5 5.80 8.20
SWKS 170922C00097000 C 09/22/17 97.0 4.70 7.10
SWKS 170922C00097500 C 09/22/17 97.5 4.90 6.40
SWKS 170922C00098000 C 09/22/17 98.0 4.50 6.00
SWKS 170922C00098500 C 09/22/17 98.5 5.00 5.70
SWKS 170922C00099000 C 09/22/17 99.0 3.50 5.10
SWKS 170922C00099500 C 09/22/17 99.5 3.30 4.60
SWKS 170922C00100000 C 09/22/17 100.0 3.60 3.90
SWKS 170922C00101000 C 09/22/17 101.0 2.20 3.00
SWKS 170922C00102000 C 09/22/17 102.0 1.90 2.20
SWKS 170922C00103000 C 09/22/17 103.0 1.20 1.40
SWKS 170922C00104000 C 09/22/17 104.0 0.75 0.85
SWKS 170922C00105000 C 09/22/17 105.0 0.35 0.50
SWKS 170922C00106000 C 09/22/17 106.0 0.15 0.25
SWKS 170922C00107000 C 09/22/17 107.0 0.05 0.25
SWKS 170922C00108000 C 09/22/17 108.0 0.00 0.10
SWKS 170922C00109000 C 09/22/17 109.0 0.00 0.05
SWKS 170922C00110000 C 09/22/17 110.0 0.00 0.05
SWKS 170922C00111000 C 09/22/17 111.0 0.00 0.05
SWKS 170922C00112000 C 09/22/17 112.0 0.00 0.05
SWKS 170922C00113000 C 09/22/17 113.0 0.00 0.10
SWKS 170922C00114000 C 09/22/17 114.0 0.00 0.05
SWKS 170922C00115000 C 09/22/17 115.0 0.00 0.05
SWKS 170922C00116000 C 09/22/17 116.0 0.00 0.55
SWKS 170922C00117000 C 09/22/17 117.0 0.00 0.45
SWKS 170922C00118000 C 09/22/17 118.0 0.00 0.45
SWKS 170922C00119000 C 09/22/17 119.0 0.00 0.35
SWKS 170922C00120000 C 09/22/17 120.0 0.00 0.45
SWKS 170922C00121000 C 09/22/17 121.0 0.00 0.65
SWKS 170922C00122000 C 09/22/17 122.0 0.00 0.55
SWKS 170922C00123000 C 09/22/17 123.0 0.00 0.45
SWKS 170922C00124000 C 09/22/17 124.0 0.00 0.50
SWKS 170922C00125000 C 09/22/17 125.0 0.00 0.65
SWKS 170922C00126000 C 09/22/17 126.0 0.00 0.40
SWKS 170922C00130000 C 09/22/17 130.0 0.00 0.10
SWKS 170922P00075000 P 09/22/17 75.0 0.00 0.20
SWKS 170922P00080000 P 09/22/17 80.0 0.00 0.05
SWKS 170922P00085000 P 09/22/17 85.0 0.00 0.05
SWKS 170922P00090000 P 09/22/17 90.0 0.00 0.35
SWKS 170922P00091000 P 09/22/17 91.0 0.00 0.35
SWKS 170922P00092000 P 09/22/17 92.0 0.00 0.05
SWKS 170922P00093000 P 09/22/17 93.0 0.00 0.05
SWKS 170922P00094000 P 09/22/17 94.0 0.00 0.05
SWKS 170922P00095000 P 09/22/17 95.0 0.00 0.05
SWKS 170922P00095500 P 09/22/17 95.5 0.00 0.25
SWKS 170922P00096000 P 09/22/17 96.0 0.00 0.20
SWKS 170922P00096500 P 09/22/17 96.5 0.00 0.20
SWKS 170922P00097000 P 09/22/17 97.0 0.00 0.15
SWKS 170922P00097500 P 09/22/17 97.5 0.05 0.20
SWKS 170922P00098000 P 09/22/17 98.0 0.05 0.30
SWKS 170922P00098500 P 09/22/17 98.5 0.05 0.20
SWKS 170922P00099000 P 09/22/17 99.0 0.10 0.30
SWKS 170922P00099500 P 09/22/17 99.5 0.10 0.30
SWKS 170922P00100000 P 09/22/17 100.0 0.15 0.35
SWKS 170922P00101000 P 09/22/17 101.0 0.25 0.40
SWKS 170922P00102000 P 09/22/17 102.0 0.45 0.55
SWKS 170922P00103000 P 09/22/17 103.0 0.65 0.85
SWKS 170922P00104000 P 09/22/17 104.0 1.20 1.40
SWKS 170922P00105000 P 09/22/17 105.0 1.75 3.10
SWKS 170922P00106000 P 09/22/17 106.0 2.45 3.20
SWKS 170922P00107000 P 09/22/17 107.0 3.40 4.30
SWKS 170922P00108000 P 09/22/17 108.0 4.30 6.00
SWKS 170922P00109000 P 09/22/17 109.0 5.20 6.80
SWKS 170922P00110000 P 09/22/17 110.0 6.20 7.00
SWKS 170922P00111000 P 09/22/17 111.0 7.10 9.10
SWKS 170922P00112000 P 09/22/17 112.0 7.90 10.10
SWKS 170922P00113000 P 09/22/17 113.0 8.70 11.50
SWKS 170922P00114000 P 09/22/17 114.0 9.90 12.40
SWKS 170922P00115000 P 09/22/17 115.0 11.00 13.50
SWKS 170922P00116000 P 09/22/17 116.0 11.70 14.60
SWKS 170922P00117000 P 09/22/17 117.0 12.80 15.10
SWKS 170922P00118000 P 09/22/17 118.0 13.60 16.60
SWKS 170922P00119000 P 09/22/17 119.0 14.50 16.70
SWKS 170922P00120000 P 09/22/17 120.0 16.20 18.40
SWKS 170922P00121000 P 09/22/17 121.0 15.80 19.50
SWKS 170922P00122000 P 09/22/17 122.0 17.20 20.60
SWKS 170922P00123000 P 09/22/17 123.0 18.10 21.80
SWKS 170922P00124000 P 09/22/17 124.0 19.10 22.60
SWKS 170922P00125000 P 09/22/17 125.0 21.20 23.30
SWKS 170922P00126000 P 09/22/17 126.0 20.90 24.70
SWKS 170922P00130000 P 09/22/17 130.0 26.10 28.50
SWKS 170929C00075000 C 09/29/17 75.0 26.40 29.20
SWKS 170929C00080000 C 09/29/17 80.0 21.20 25.50
SWKS 170929C00085000 C 09/29/17 85.0 16.40 20.40
SWKS 170929C00090000 C 09/29/17 90.0 11.60 14.60
SWKS 170929C00093000 C 09/29/17 93.0 8.70 11.70
SWKS 170929C00093500 C 09/29/17 93.5 8.10 11.00
SWKS 170929C00094000 C 09/29/17 94.0 7.60 10.10
SWKS 170929C00094500 C 09/29/17 94.5 7.20 9.70
SWKS 170929C00095000 C 09/29/17 95.0 6.50 9.30
SWKS 170929C00095500 C 09/29/17 95.5 6.20 8.70
SWKS 170929C00096000 C 09/29/17 96.0 5.80 8.20
SWKS 170929C00096500 C 09/29/17 96.5 5.20 7.60
SWKS 170929C00097000 C 09/29/17 97.0 4.80 7.40
SWKS 170929C00097500 C 09/29/17 97.5 4.30 6.90
SWKS 170929C00098000 C 09/29/17 98.0 4.20 6.30
SWKS 170929C00098500 C 09/29/17 98.5 3.70 6.40
SWKS 170929C00099000 C 09/29/17 99.0 3.90 5.50
SWKS 170929C00099500 C 09/29/17 99.5 4.00 5.00
SWKS 170929C00100000 C 09/29/17 100.0 4.00 4.50
SWKS 170929C00101000 C 09/29/17 101.0 3.30 3.70
SWKS 170929C00102000 C 09/29/17 102.0 2.60 2.90
SWKS 170929C00103000 C 09/29/17 103.0 2.05 2.20
SWKS 170929C00104000 C 09/29/17 104.0 1.45 1.65
SWKS 170929C00105000 C 09/29/17 105.0 1.00 1.20
SWKS 170929C00106000 C 09/29/17 106.0 0.65 0.85
SWKS 170929C00107000 C 09/29/17 107.0 0.35 0.60
SWKS 170929C00108000 C 09/29/17 108.0 0.25 0.40
SWKS 170929C00109000 C 09/29/17 109.0 0.10 0.25
SWKS 170929C00110000 C 09/29/17 110.0 0.00 0.20
SWKS 170929C00111000 C 09/29/17 111.0 0.00 0.15
SWKS 170929C00112000 C 09/29/17 112.0 0.05 0.10
SWKS 170929C00113000 C 09/29/17 113.0 0.00 0.10
SWKS 170929C00114000 C 09/29/17 114.0 0.00 0.10
SWKS 170929C00115000 C 09/29/17 115.0 0.00 0.10
SWKS 170929C00116000 C 09/29/17 116.0 0.00 0.10
SWKS 170929C00117000 C 09/29/17 117.0 0.00 0.05
SWKS 170929C00118000 C 09/29/17 118.0 0.00 0.05
SWKS 170929C00119000 C 09/29/17 119.0 0.00 0.05
SWKS 170929C00120000 C 09/29/17 120.0 0.00 0.05
SWKS 170929C00125000 C 09/29/17 125.0 0.00 0.05
SWKS 170929P00075000 P 09/29/17 75.0 0.00 0.10
SWKS 170929P00080000 P 09/29/17 80.0 0.00 0.05
SWKS 170929P00085000 P 09/29/17 85.0 0.00 0.05
SWKS 170929P00090000 P 09/29/17 90.0 0.00 0.10
SWKS 170929P00093000 P 09/29/17 93.0 0.00 0.20
SWKS 170929P00093500 P 09/29/17 93.5 0.05 0.30
SWKS 170929P00094000 P 09/29/17 94.0 0.05 0.20
SWKS 170929P00094500 P 09/29/17 94.5 0.10 0.60
SWKS 170929P00095000 P 09/29/17 95.0 0.10 0.20
SWKS 170929P00095500 P 09/29/17 95.5 0.10 0.35
SWKS 170929P00096000 P 09/29/17 96.0 0.15 0.30
SWKS 170929P00096500 P 09/29/17 96.5 0.15 0.40
SWKS 170929P00097000 P 09/29/17 97.0 0.20 0.40
SWKS 170929P00097500 P 09/29/17 97.5 0.20 0.45
SWKS 170929P00098000 P 09/29/17 98.0 0.30 0.50
SWKS 170929P00098500 P 09/29/17 98.5 0.35 0.60
SWKS 170929P00099000 P 09/29/17 99.0 0.40 0.60
SWKS 170929P00099500 P 09/29/17 99.5 0.45 0.65
SWKS 170929P00100000 P 09/29/17 100.0 0.55 0.80
SWKS 170929P00101000 P 09/29/17 101.0 0.80 1.00
SWKS 170929P00102000 P 09/29/17 102.0 1.05 1.25
SWKS 170929P00103000 P 09/29/17 103.0 1.35 1.65
SWKS 170929P00104000 P 09/29/17 104.0 1.85 2.10
SWKS 170929P00105000 P 09/29/17 105.0 2.40 2.70
SWKS 170929P00106000 P 09/29/17 106.0 3.00 3.90
SWKS 170929P00107000 P 09/29/17 107.0 3.50 4.60
SWKS 170929P00108000 P 09/29/17 108.0 4.60 6.80
SWKS 170929P00109000 P 09/29/17 109.0 5.40 7.70
SWKS 170929P00110000 P 09/29/17 110.0 6.00 8.20
SWKS 170929P00111000 P 09/29/17 111.0 7.30 9.50
SWKS 170929P00112000 P 09/29/17 112.0 7.40 10.60
SWKS 170929P00113000 P 09/29/17 113.0 8.60 11.50
SWKS 170929P00114000 P 09/29/17 114.0 9.50 12.60
SWKS 170929P00115000 P 09/29/17 115.0 10.30 13.60
SWKS 170929P00116000 P 09/29/17 116.0 11.50 14.60
SWKS 170929P00117000 P 09/29/17 117.0 12.40 15.50
SWKS 170929P00118000 P 09/29/17 118.0 13.40 16.50
SWKS 170929P00119000 P 09/29/17 119.0 14.00 17.70
SWKS 170929P00120000 P 09/29/17 120.0 16.00 18.50
SWKS 170929P00125000 P 09/29/17 125.0 21.10 23.20
SWKS 171006C00085000 C 10/06/17 85.0 18.40 19.00
SWKS 171006C00090000 C 10/06/17 90.0 13.20 14.60
SWKS 171006C00094000 C 10/06/17 94.0 9.30 10.80
SWKS 171006C00094500 C 10/06/17 94.5 9.10 10.00
SWKS 171006C00095000 C 10/06/17 95.0 8.50 9.70
SWKS 171006C00095500 C 10/06/17 95.5 8.20 8.90
SWKS 171006C00096000 C 10/06/17 96.0 7.70 8.40
SWKS 171006C00096500 C 10/06/17 96.5 7.20 7.90
SWKS 171006C00097000 C 10/06/17 97.0 6.80 7.40
SWKS 171006C00097500 C 10/06/17 97.5 6.30 8.00
SWKS 171006C00098000 C 10/06/17 98.0 5.70 7.70
SWKS 171006C00098500 C 10/06/17 98.5 5.40 6.30
SWKS 171006C00099000 C 10/06/17 99.0 5.00 6.60
SWKS 171006C00099500 C 10/06/17 99.5 4.80 6.70
SWKS 171006C00100000 C 10/06/17 100.0 4.40 4.90
SWKS 171006C00101000 C 10/06/17 101.0 3.80 4.20
SWKS 171006C00102000 C 10/06/17 102.0 3.10 3.50
SWKS 171006C00103000 C 10/06/17 103.0 2.55 2.80
SWKS 171006C00104000 C 10/06/17 104.0 2.00 2.25
SWKS 171006C00105000 C 10/06/17 105.0 1.55 1.80
SWKS 171006C00106000 C 10/06/17 106.0 1.15 1.45
SWKS 171006C00107000 C 10/06/17 107.0 0.85 1.10
SWKS 171006C00108000 C 10/06/17 108.0 0.45 0.85
SWKS 171006C00109000 C 10/06/17 109.0 0.30 0.80
SWKS 171006C00110000 C 10/06/17 110.0 0.25 0.45
SWKS 171006C00111000 C 10/06/17 111.0 0.15 0.35
SWKS 171006C00112000 C 10/06/17 112.0 0.00 0.25
SWKS 171006C00113000 C 10/06/17 113.0 0.00 0.20
SWKS 171006C00114000 C 10/06/17 114.0 0.00 0.15
SWKS 171006C00115000 C 10/06/17 115.0 0.00 0.10
SWKS 171006C00116000 C 10/06/17 116.0 0.00 0.10
SWKS 171006C00117000 C 10/06/17 117.0 0.00 0.10
SWKS 171006C00118000 C 10/06/17 118.0 0.00 0.10
SWKS 171006C00119000 C 10/06/17 119.0 0.00 0.05
SWKS 171006C00120000 C 10/06/17 120.0 0.00 0.05
SWKS 171006C00121000 C 10/06/17 121.0 0.00 0.05
SWKS 171006C00125000 C 10/06/17 125.0 0.00 0.05
SWKS 171006P00085000 P 10/06/17 85.0 0.00 0.10
SWKS 171006P00090000 P 10/06/17 90.0 0.05 0.45
SWKS 171006P00094000 P 10/06/17 94.0 0.20 0.70
SWKS 171006P00094500 P 10/06/17 94.5 0.20 0.85
SWKS 171006P00095000 P 10/06/17 95.0 0.25 0.35
SWKS 171006P00095500 P 10/06/17 95.5 0.30 0.65
SWKS 171006P00096000 P 10/06/17 96.0 0.35 0.65
SWKS 171006P00096500 P 10/06/17 96.5 0.25 1.10
SWKS 171006P00097000 P 10/06/17 97.0 0.45 0.80
SWKS 171006P00097500 P 10/06/17 97.5 0.50 0.85
SWKS 171006P00098000 P 10/06/17 98.0 0.50 0.90
SWKS 171006P00098500 P 10/06/17 98.5 0.70 0.95
SWKS 171006P00099000 P 10/06/17 99.0 0.75 1.10
SWKS 171006P00099500 P 10/06/17 99.5 0.85 1.20
SWKS 171006P00100000 P 10/06/17 100.0 0.90 1.30
SWKS 171006P00101000 P 10/06/17 101.0 1.25 1.55
SWKS 171006P00102000 P 10/06/17 102.0 1.55 1.90
SWKS 171006P00103000 P 10/06/17 103.0 1.90 2.25
SWKS 171006P00104000 P 10/06/17 104.0 2.35 2.75
SWKS 171006P00105000 P 10/06/17 105.0 2.90 3.30
SWKS 171006P00106000 P 10/06/17 106.0 3.50 4.00
SWKS 171006P00107000 P 10/06/17 107.0 4.20 4.60
SWKS 171006P00108000 P 10/06/17 108.0 4.90 5.40
SWKS 171006P00109000 P 10/06/17 109.0 5.70 7.90
SWKS 171006P00110000 P 10/06/17 110.0 6.50 8.80
SWKS 171006P00111000 P 10/06/17 111.0 7.30 9.70
SWKS 171006P00112000 P 10/06/17 112.0 8.10 10.70
SWKS 171006P00113000 P 10/06/17 113.0 9.00 11.60
SWKS 171006P00114000 P 10/06/17 114.0 9.90 12.50
SWKS 171006P00115000 P 10/06/17 115.0 11.00 13.50
SWKS 171006P00116000 P 10/06/17 116.0 11.90 14.60
SWKS 171006P00117000 P 10/06/17 117.0 12.80 15.50
SWKS 171006P00118000 P 10/06/17 118.0 13.70 16.90
SWKS 171006P00119000 P 10/06/17 119.0 14.80 17.50
SWKS 171006P00120000 P 10/06/17 120.0 15.60 18.50
SWKS 171006P00121000 P 10/06/17 121.0 16.50 19.50
SWKS 171006P00125000 P 10/06/17 125.0 21.10 23.70
SWKS 171013C00085000 C 10/13/17 85.0 18.50 19.30
SWKS 171013C00090000 C 10/13/17 90.0 13.00 14.10
SWKS 171013C00094500 C 10/13/17 94.5 9.30 10.10
SWKS 171013C00095000 C 10/13/17 95.0 8.80 9.80
SWKS 171013C00095500 C 10/13/17 95.5 8.40 9.20
SWKS 171013C00096000 C 10/13/17 96.0 8.00 8.60
SWKS 171013C00096500 C 10/13/17 96.5 7.50 8.10
SWKS 171013C00097000 C 10/13/17 97.0 7.00 7.90
SWKS 171013C00097500 C 10/13/17 97.5 6.60 8.30
SWKS 171013C00098000 C 10/13/17 98.0 6.20 6.80
SWKS 171013C00098500 C 10/13/17 98.5 5.90 6.40
SWKS 171013C00099000 C 10/13/17 99.0 5.60 6.20
SWKS 171013C00099500 C 10/13/17 99.5 5.10 5.70
SWKS 171013C00100000 C 10/13/17 100.0 4.90 5.50
SWKS 171013C00101000 C 10/13/17 101.0 4.20 4.60
SWKS 171013C00102000 C 10/13/17 102.0 3.60 3.90
SWKS 171013C00103000 C 10/13/17 103.0 3.00 3.30
SWKS 171013C00104000 C 10/13/17 104.0 2.50 2.70
SWKS 171013C00105000 C 10/13/17 105.0 2.00 2.20
SWKS 171013C00106000 C 10/13/17 106.0 1.60 1.80
SWKS 171013C00107000 C 10/13/17 107.0 1.25 1.45
SWKS 171013C00108000 C 10/13/17 108.0 0.95 1.15
SWKS 171013C00109000 C 10/13/17 109.0 0.60 0.85
SWKS 171013C00110000 C 10/13/17 110.0 0.45 0.65
SWKS 171013C00111000 C 10/13/17 111.0 0.25 0.55
SWKS 171013C00112000 C 10/13/17 112.0 0.25 0.40
SWKS 171013C00113000 C 10/13/17 113.0 0.00 0.30
SWKS 171013C00114000 C 10/13/17 114.0 0.00 0.25
SWKS 171013C00115000 C 10/13/17 115.0 0.00 0.20
SWKS 171013C00116000 C 10/13/17 116.0 0.00 0.15
SWKS 171013C00117000 C 10/13/17 117.0 0.00 0.10
SWKS 171013C00118000 C 10/13/17 118.0 0.00 0.10
SWKS 171013C00119000 C 10/13/17 119.0 0.00 0.10
SWKS 171013C00120000 C 10/13/17 120.0 0.00 0.10
SWKS 171013C00121000 C 10/13/17 121.0 0.00 0.05
SWKS 171013C00125000 C 10/13/17 125.0 0.00 0.05
SWKS 171013P00085000 P 10/13/17 85.0 0.00 0.15
SWKS 171013P00090000 P 10/13/17 90.0 0.15 0.30
SWKS 171013P00094500 P 10/13/17 94.5 0.40 0.60
SWKS 171013P00095000 P 10/13/17 95.0 0.45 0.60
SWKS 171013P00095500 P 10/13/17 95.5 0.50 0.90
SWKS 171013P00096000 P 10/13/17 96.0 0.55 0.80
SWKS 171013P00096500 P 10/13/17 96.5 0.65 0.90
SWKS 171013P00097000 P 10/13/17 97.0 0.70 0.95
SWKS 171013P00097500 P 10/13/17 97.5 0.80 1.00
SWKS 171013P00098000 P 10/13/17 98.0 0.80 1.20
SWKS 171013P00098500 P 10/13/17 98.5 0.95 1.25
SWKS 171013P00099000 P 10/13/17 99.0 1.05 1.35
SWKS 171013P00099500 P 10/13/17 99.5 1.20 1.70
SWKS 171013P00100000 P 10/13/17 100.0 1.25 1.65
SWKS 171013P00101000 P 10/13/17 101.0 1.60 1.95
SWKS 171013P00102000 P 10/13/17 102.0 1.90 2.30
SWKS 171013P00103000 P 10/13/17 103.0 2.35 2.75
SWKS 171013P00104000 P 10/13/17 104.0 2.80 3.20
SWKS 171013P00105000 P 10/13/17 105.0 3.30 3.70
SWKS 171013P00106000 P 10/13/17 106.0 3.90 4.20
SWKS 171013P00107000 P 10/13/17 107.0 4.60 5.00
SWKS 171013P00108000 P 10/13/17 108.0 5.30 5.70
SWKS 171013P00109000 P 10/13/17 109.0 5.70 6.40
SWKS 171013P00110000 P 10/13/17 110.0 6.70 7.60
SWKS 171013P00111000 P 10/13/17 111.0 7.60 8.30
SWKS 171013P00112000 P 10/13/17 112.0 8.40 10.00
SWKS 171013P00113000 P 10/13/17 113.0 9.10 11.70
SWKS 171013P00114000 P 10/13/17 114.0 10.10 12.70
SWKS 171013P00115000 P 10/13/17 115.0 10.90 13.50
SWKS 171013P00116000 P 10/13/17 116.0 12.10 14.50
SWKS 171013P00117000 P 10/13/17 117.0 13.00 15.50
SWKS 171013P00118000 P 10/13/17 118.0 14.10 16.40
SWKS 171013P00119000 P 10/13/17 119.0 15.20 17.40
SWKS 171013P00120000 P 10/13/17 120.0 15.60 18.50
SWKS 171013P00121000 P 10/13/17 121.0 16.90 19.40
SWKS 171013P00125000 P 10/13/17 125.0 21.20 23.70
SWKS 171020C00070000 C 10/20/17 70.0 33.40 34.10
SWKS 171020C00075000 C 10/20/17 75.0 28.20 29.80
SWKS 171020C00080000 C 10/20/17 80.0 23.50 23.90
SWKS 171020C00085000 C 10/20/17 85.0 18.40 19.40
SWKS 171020C00090000 C 10/20/17 90.0 13.70 14.20
SWKS 171020C00092500 C 10/20/17 92.5 11.30 11.80
SWKS 171020C00093000 C 10/20/17 93.0 10.90 11.40
SWKS 171020C00094000 C 10/20/17 94.0 9.90 10.50
SWKS 171020C00095000 C 10/20/17 95.0 9.20 9.60
SWKS 171020C00096000 C 10/20/17 96.0 8.30 8.70
SWKS 171020C00097000 C 10/20/17 97.0 7.10 7.90
SWKS 171020C00097500 C 10/20/17 97.5 7.10 7.40
SWKS 171020C00098000 C 10/20/17 98.0 6.70 7.10
SWKS 171020C00099000 C 10/20/17 99.0 6.00 6.20
SWKS 171020C00099500 C 10/20/17 99.5 5.60 5.80
SWKS 171020C00100000 C 10/20/17 100.0 5.20 5.50
SWKS 171020C00101000 C 10/20/17 101.0 4.60 4.80
SWKS 171020C00102000 C 10/20/17 102.0 3.90 4.10
SWKS 171020C00103000 C 10/20/17 103.0 3.40 3.50
SWKS 171020C00104000 C 10/20/17 104.0 2.85 3.00
SWKS 171020C00105000 C 10/20/17 105.0 2.40 2.50
SWKS 171020C00106000 C 10/20/17 106.0 1.95 2.10
SWKS 171020C00107000 C 10/20/17 107.0 1.55 1.70
SWKS 171020C00108000 C 10/20/17 108.0 1.30 1.40
SWKS 171020C00109000 C 10/20/17 109.0 1.05 1.15
SWKS 171020C00110000 C 10/20/17 110.0 0.80 0.90
SWKS 171020C00111000 C 10/20/17 111.0 0.55 0.70
SWKS 171020C00112000 C 10/20/17 112.0 0.50 0.60
SWKS 171020C00113000 C 10/20/17 113.0 0.40 0.50
SWKS 171020C00114000 C 10/20/17 114.0 0.30 0.35
SWKS 171020C00115000 C 10/20/17 115.0 0.20 0.30
SWKS 171020C00116000 C 10/20/17 116.0 0.15 0.25
SWKS 171020C00117000 C 10/20/17 117.0 0.10 0.20
SWKS 171020C00118000 C 10/20/17 118.0 0.05 0.70
SWKS 171020C00119000 C 10/20/17 119.0 0.05 0.15
SWKS 171020C00120000 C 10/20/17 120.0 0.05 0.10
SWKS 171020C00121000 C 10/20/17 121.0 0.00 0.75
SWKS 171020C00122000 C 10/20/17 122.0 0.00 0.10
SWKS 171020C00125000 C 10/20/17 125.0 0.00 0.15
SWKS 171020C00130000 C 10/20/17 130.0 0.00 0.50
SWKS 171020C00135000 C 10/20/17 135.0 0.00 0.60
SWKS 171020C00140000 C 10/20/17 140.0 0.00 0.10
SWKS 171020C00145000 C 10/20/17 145.0 0.00 0.20
SWKS 171020C00150000 C 10/20/17 150.0 0.00 0.05
SWKS 171020P00070000 P 10/20/17 70.0 0.00 0.15
SWKS 171020P00075000 P 10/20/17 75.0 0.00 0.10
SWKS 171020P00080000 P 10/20/17 80.0 0.00 0.15
SWKS 171020P00085000 P 10/20/17 85.0 0.05 0.20
SWKS 171020P00090000 P 10/20/17 90.0 0.20 0.40
SWKS 171020P00092500 P 10/20/17 92.5 0.40 0.55
SWKS 171020P00093000 P 10/20/17 93.0 0.40 0.55
SWKS 171020P00094000 P 10/20/17 94.0 0.55 0.65
SWKS 171020P00095000 P 10/20/17 95.0 0.65 0.75
SWKS 171020P00096000 P 10/20/17 96.0 0.80 0.90
SWKS 171020P00097000 P 10/20/17 97.0 0.95 1.05
SWKS 171020P00097500 P 10/20/17 97.5 1.05 1.10
SWKS 171020P00098000 P 10/20/17 98.0 1.15 1.25
SWKS 171020P00099000 P 10/20/17 99.0 1.40 1.50
SWKS 171020P00099500 P 10/20/17 99.5 1.55 1.60
SWKS 171020P00100000 P 10/20/17 100.0 1.65 1.75
SWKS 171020P00101000 P 10/20/17 101.0 2.00 2.10
SWKS 171020P00102000 P 10/20/17 102.0 2.35 2.45
SWKS 171020P00103000 P 10/20/17 103.0 2.75 2.85
SWKS 171020P00104000 P 10/20/17 104.0 3.20 3.40
SWKS 171020P00105000 P 10/20/17 105.0 3.70 3.90
SWKS 171020P00106000 P 10/20/17 106.0 4.30 4.50
SWKS 171020P00107000 P 10/20/17 107.0 4.90 5.10
SWKS 171020P00108000 P 10/20/17 108.0 5.60 5.80
SWKS 171020P00109000 P 10/20/17 109.0 6.20 6.80
SWKS 171020P00110000 P 10/20/17 110.0 7.10 7.40
SWKS 171020P00111000 P 10/20/17 111.0 7.90 8.30
SWKS 171020P00112000 P 10/20/17 112.0 8.70 9.00
SWKS 171020P00113000 P 10/20/17 113.0 9.50 10.10
SWKS 171020P00114000 P 10/20/17 114.0 10.50 10.80
SWKS 171020P00115000 P 10/20/17 115.0 11.30 11.80
SWKS 171020P00116000 P 10/20/17 116.0 12.20 12.70
SWKS 171020P00117000 P 10/20/17 117.0 13.20 13.70
SWKS 171020P00118000 P 10/20/17 118.0 14.30 14.70
SWKS 171020P00119000 P 10/20/17 119.0 15.20 15.80
SWKS 171020P00120000 P 10/20/17 120.0 16.20 16.70
SWKS 171020P00121000 P 10/20/17 121.0 17.20 17.70
SWKS 171020P00122000 P 10/20/17 122.0 18.20 18.80
SWKS 171020P00125000 P 10/20/17 125.0 21.20 21.70
SWKS 171020P00130000 P 10/20/17 130.0 26.00 28.40
SWKS 171020P00135000 P 10/20/17 135.0 31.00 33.50
SWKS 171020P00140000 P 10/20/17 140.0 36.20 38.50
SWKS 171020P00145000 P 10/20/17 145.0 41.10 43.40
SWKS 171020P00150000 P 10/20/17 150.0 46.10 47.90
SWKS 171027C00080000 C 10/27/17 80.0 23.20 24.10
SWKS 171027C00085000 C 10/27/17 85.0 17.80 19.50
SWKS 171027C00090000 C 10/27/17 90.0 13.00 14.60
SWKS 171027C00095000 C 10/27/17 95.0 9.30 10.10
SWKS 171027C00096500 C 10/27/17 96.5 8.00 8.90
SWKS 171027C00097000 C 10/27/17 97.0 7.60 8.40
SWKS 171027C00097500 C 10/27/17 97.5 7.20 8.10
SWKS 171027C00098000 C 10/27/17 98.0 6.80 7.70
SWKS 171027C00098500 C 10/27/17 98.5 6.40 7.30
SWKS 171027C00099000 C 10/27/17 99.0 6.00 6.70
SWKS 171027C00099500 C 10/27/17 99.5 5.60 6.40
SWKS 171027C00100000 C 10/27/17 100.0 5.20 6.00
SWKS 171027C00101000 C 10/27/17 101.0 4.60 5.40
SWKS 171027C00102000 C 10/27/17 102.0 3.90 4.60
SWKS 171027C00103000 C 10/27/17 103.0 3.40 4.10
SWKS 171027C00104000 C 10/27/17 104.0 2.85 3.50
SWKS 171027C00105000 C 10/27/17 105.0 2.40 3.10
SWKS 171027C00106000 C 10/27/17 106.0 1.95 2.55
SWKS 171027C00107000 C 10/27/17 107.0 1.75 2.15
SWKS 171027C00108000 C 10/27/17 108.0 1.25 1.85
SWKS 171027C00109000 C 10/27/17 109.0 1.00 1.50
SWKS 171027C00110000 C 10/27/17 110.0 0.80 1.25
SWKS 171027C00111000 C 10/27/17 111.0 0.65 1.05
SWKS 171027C00112000 C 10/27/17 112.0 0.40 0.85
SWKS 171027C00113000 C 10/27/17 113.0 0.40 0.65
SWKS 171027C00114000 C 10/27/17 114.0 0.25 0.60
SWKS 171027C00115000 C 10/27/17 115.0 0.20 0.50
SWKS 171027C00116000 C 10/27/17 116.0 0.15 0.40
SWKS 171027C00117000 C 10/27/17 117.0 0.05 0.65
SWKS 171027C00118000 C 10/27/17 118.0 0.00 0.70
SWKS 171027C00119000 C 10/27/17 119.0 0.00 0.50
SWKS 171027C00120000 C 10/27/17 120.0 0.00 0.40
SWKS 171027C00121000 C 10/27/17 121.0 0.00 0.75
SWKS 171027C00125000 C 10/27/17 125.0 0.00 0.10
SWKS 171027P00080000 P 10/27/17 80.0 0.00 0.35
SWKS 171027P00085000 P 10/27/17 85.0 0.10 0.30
SWKS 171027P00090000 P 10/27/17 90.0 0.35 0.55
SWKS 171027P00095000 P 10/27/17 95.0 0.80 1.10
SWKS 171027P00096500 P 10/27/17 96.5 1.05 1.45
SWKS 171027P00097000 P 10/27/17 97.0 1.05 1.45
SWKS 171027P00097500 P 10/27/17 97.5 1.25 1.75
SWKS 171027P00098000 P 10/27/17 98.0 1.35 1.80
SWKS 171027P00098500 P 10/27/17 98.5 1.35 1.85
SWKS 171027P00099000 P 10/27/17 99.0 1.65 2.05
SWKS 171027P00099500 P 10/27/17 99.5 1.75 2.15
SWKS 171027P00100000 P 10/27/17 100.0 1.85 2.30
SWKS 171027P00101000 P 10/27/17 101.0 2.20 2.70
SWKS 171027P00102000 P 10/27/17 102.0 2.55 3.10
SWKS 171027P00103000 P 10/27/17 103.0 3.00 3.50
SWKS 171027P00104000 P 10/27/17 104.0 3.40 4.00
SWKS 171027P00105000 P 10/27/17 105.0 4.00 4.50
SWKS 171027P00106000 P 10/27/17 106.0 4.50 5.10
SWKS 171027P00107000 P 10/27/17 107.0 5.10 5.70
SWKS 171027P00108000 P 10/27/17 108.0 5.70 6.30
SWKS 171027P00109000 P 10/27/17 109.0 6.40 7.00
SWKS 171027P00110000 P 10/27/17 110.0 7.10 7.80
SWKS 171027P00111000 P 10/27/17 111.0 8.00 8.60
SWKS 171027P00112000 P 10/27/17 112.0 8.50 9.40
SWKS 171027P00113000 P 10/27/17 113.0 9.40 10.20
SWKS 171027P00114000 P 10/27/17 114.0 10.50 11.10
SWKS 171027P00115000 P 10/27/17 115.0 11.00 12.10
SWKS 171027P00116000 P 10/27/17 116.0 12.20 14.00
SWKS 171027P00117000 P 10/27/17 117.0 12.90 14.30
SWKS 171027P00118000 P 10/27/17 118.0 14.20 15.20
SWKS 171027P00119000 P 10/27/17 119.0 14.50 16.50
SWKS 171027P00120000 P 10/27/17 120.0 15.70 17.40
SWKS 171027P00121000 P 10/27/17 121.0 17.00 18.60
SWKS 171027P00125000 P 10/27/17 125.0 21.10 21.90
SWKS 171117C00055000 C 11/17/17 55.0 48.50 49.20
SWKS 171117C00060000 C 11/17/17 60.0 43.50 44.30
SWKS 171117C00065000 C 11/17/17 65.0 38.50 39.00
SWKS 171117C00070000 C 11/17/17 70.0 33.60 34.00
SWKS 171117C00075000 C 11/17/17 75.0 28.60 29.30
SWKS 171117C00080000 C 11/17/17 80.0 23.80 24.30
SWKS 171117C00085000 C 11/17/17 85.0 19.10 19.70
SWKS 171117C00087500 C 11/17/17 87.5 16.70 17.40
SWKS 171117C00090000 C 11/17/17 90.0 14.50 15.10
SWKS 171117C00092500 C 11/17/17 92.5 12.60 12.90
SWKS 171117C00095000 C 11/17/17 95.0 10.60 10.80
SWKS 171117C00097500 C 11/17/17 97.5 8.70 9.10
SWKS 171117C00100000 C 11/17/17 100.0 7.10 7.40
SWKS 171117C00105000 C 11/17/17 105.0 4.20 4.60
SWKS 171117C00110000 C 11/17/17 110.0 2.30 2.55
SWKS 171117C00115000 C 11/17/17 115.0 1.20 1.30
SWKS 171117C00120000 C 11/17/17 120.0 0.55 0.65
SWKS 171117C00125000 C 11/17/17 125.0 0.20 0.30
SWKS 171117C00130000 C 11/17/17 130.0 0.05 0.15
SWKS 171117C00135000 C 11/17/17 135.0 0.00 0.10
SWKS 171117C00140000 C 11/17/17 140.0 0.00 0.05
SWKS 171117C00145000 C 11/17/17 145.0 0.00 0.05
SWKS 171117C00150000 C 11/17/17 150.0 0.00 0.05
SWKS 171117P00055000 P 11/17/17 55.0 0.00 0.05
SWKS 171117P00060000 P 11/17/17 60.0 0.00 0.10
SWKS 171117P00065000 P 11/17/17 65.0 0.00 0.10
SWKS 171117P00070000 P 11/17/17 70.0 0.05 0.15
SWKS 171117P00075000 P 11/17/17 75.0 0.15 0.25
SWKS 171117P00080000 P 11/17/17 80.0 0.30 0.40
SWKS 171117P00085000 P 11/17/17 85.0 0.60 0.70
SWKS 171117P00087500 P 11/17/17 87.5 0.80 0.95
SWKS 171117P00090000 P 11/17/17 90.0 1.10 1.20
SWKS 171117P00092500 P 11/17/17 92.5 1.50 1.60
SWKS 171117P00095000 P 11/17/17 95.0 2.05 2.15
SWKS 171117P00097500 P 11/17/17 97.5 2.70 2.80
SWKS 171117P00100000 P 11/17/17 100.0 3.50 3.70
SWKS 171117P00105000 P 11/17/17 105.0 5.80 6.00
SWKS 171117P00110000 P 11/17/17 110.0 8.90 9.10
SWKS 171117P00115000 P 11/17/17 115.0 12.50 12.90
SWKS 171117P00120000 P 11/17/17 120.0 16.80 17.20
SWKS 171117P00125000 P 11/17/17 125.0 21.40 22.00
SWKS 171117P00130000 P 11/17/17 130.0 26.10 27.10
SWKS 171117P00135000 P 11/17/17 135.0 31.00 33.40
SWKS 171117P00140000 P 11/17/17 140.0 35.90 36.70
SWKS 171117P00145000 P 11/17/17 145.0 40.90 41.70
SWKS 171117P00150000 P 11/17/17 150.0 45.80 48.20
SWKS 180119C00030000 C 01/19/18 30.0 72.20 74.00
SWKS 180119C00032500 C 01/19/18 32.5 69.10 71.60
SWKS 180119C00035000 C 01/19/18 35.0 67.20 69.00
SWKS 180119C00037500 C 01/19/18 37.5 64.30 66.70
SWKS 180119C00040000 C 01/19/18 40.0 62.00 64.00
SWKS 180119C00042500 C 01/19/18 42.5 59.30 61.70
SWKS 180119C00045000 C 01/19/18 45.0 57.00 59.00
SWKS 180119C00047500 C 01/19/18 47.5 55.10 57.90
SWKS 180119C00050000 C 01/19/18 50.0 52.00 54.10
SWKS 180119C00052500 C 01/19/18 52.5 49.40 51.80
SWKS 180119C00055000 C 01/19/18 55.0 47.30 49.10
SWKS 180119C00057500 C 01/19/18 57.5 45.50 47.30
SWKS 180119C00060000 C 01/19/18 60.0 43.30 44.90
SWKS 180119C00062500 C 01/19/18 62.5 40.60 41.70
SWKS 180119C00065000 C 01/19/18 65.0 37.80 39.60
SWKS 180119C00067500 C 01/19/18 67.5 36.00 36.80
SWKS 180119C00070000 C 01/19/18 70.0 33.60 34.40
SWKS 180119C00072500 C 01/19/18 72.5 31.10 32.00
SWKS 180119C00075000 C 01/19/18 75.0 29.00 29.60
SWKS 180119C00077500 C 01/19/18 77.5 26.70 27.70
SWKS 180119C00080000 C 01/19/18 80.0 24.40 25.10
SWKS 180119C00082500 C 01/19/18 82.5 22.10 22.80
SWKS 180119C00085000 C 01/19/18 85.0 20.10 20.60
SWKS 180119C00087500 C 01/19/18 87.5 18.00 18.60
SWKS 180119C00090000 C 01/19/18 90.0 16.20 16.60
SWKS 180119C00092500 C 01/19/18 92.5 14.40 14.70
SWKS 180119C00095000 C 01/19/18 95.0 12.50 12.90
SWKS 180119C00097500 C 01/19/18 97.5 10.80 11.10
SWKS 180119C00100000 C 01/19/18 100.0 9.30 9.50
SWKS 180119C00105000 C 01/19/18 105.0 6.60 6.80
SWKS 180119C00110000 C 01/19/18 110.0 4.50 4.70
SWKS 180119C00115000 C 01/19/18 115.0 2.90 3.10
SWKS 180119C00120000 C 01/19/18 120.0 1.85 2.00
SWKS 180119C00125000 C 01/19/18 125.0 1.15 1.20
SWKS 180119C00130000 C 01/19/18 130.0 0.65 0.75
SWKS 180119C00135000 C 01/19/18 135.0 0.35 0.45
SWKS 180119C00140000 C 01/19/18 140.0 0.20 0.30
SWKS 180119C00145000 C 01/19/18 145.0 0.10 0.20
SWKS 180119C00150000 C 01/19/18 150.0 0.00 0.15
SWKS 180119C00155000 C 01/19/18 155.0 0.00 0.10
SWKS 180119C00160000 C 01/19/18 160.0 0.00 0.10
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 0.05
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 0.10
SWKS 180119P00050000 P 01/19/18 50.0 0.00 0.10
SWKS 180119P00052500 P 01/19/18 52.5 0.00 0.15
SWKS 180119P00055000 P 01/19/18 55.0 0.05 0.20
SWKS 180119P00057500 P 01/19/18 57.5 0.10 0.20
SWKS 180119P00060000 P 01/19/18 60.0 0.15 0.25
SWKS 180119P00062500 P 01/19/18 62.5 0.20 0.30
SWKS 180119P00065000 P 01/19/18 65.0 0.25 0.35
SWKS 180119P00067500 P 01/19/18 67.5 0.30 0.40
SWKS 180119P00070000 P 01/19/18 70.0 0.40 0.50
SWKS 180119P00072500 P 01/19/18 72.5 0.50 0.60
SWKS 180119P00075000 P 01/19/18 75.0 0.65 0.75
SWKS 180119P00077500 P 01/19/18 77.5 0.85 0.95
SWKS 180119P00080000 P 01/19/18 80.0 1.05 1.15
SWKS 180119P00082500 P 01/19/18 82.5 1.30 1.45
SWKS 180119P00085000 P 01/19/18 85.0 1.65 1.75
SWKS 180119P00087500 P 01/19/18 87.5 2.05 2.20
SWKS 180119P00090000 P 01/19/18 90.0 2.55 2.65
SWKS 180119P00092500 P 01/19/18 92.5 3.10 3.30
SWKS 180119P00095000 P 01/19/18 95.0 3.80 4.00
SWKS 180119P00097500 P 01/19/18 97.5 4.60 4.80
SWKS 180119P00100000 P 01/19/18 100.0 5.60 5.80
SWKS 180119P00105000 P 01/19/18 105.0 7.90 8.10
SWKS 180119P00110000 P 01/19/18 110.0 10.70 11.00
SWKS 180119P00115000 P 01/19/18 115.0 14.00 14.50
SWKS 180119P00120000 P 01/19/18 120.0 17.90 18.40
SWKS 180119P00125000 P 01/19/18 125.0 21.90 22.70
SWKS 180119P00130000 P 01/19/18 130.0 26.50 27.30
SWKS 180119P00135000 P 01/19/18 135.0 31.20 32.00
SWKS 180119P00140000 P 01/19/18 140.0 35.90 36.90
SWKS 180119P00145000 P 01/19/18 145.0 40.90 42.20
SWKS 180119P00150000 P 01/19/18 150.0 45.70 47.00
SWKS 180119P00155000 P 01/19/18 155.0 49.80 53.50
SWKS 180119P00160000 P 01/19/18 160.0 55.10 58.50
SWKS 180216C00050000 C 02/16/18 50.0 51.40 55.60
SWKS 180216C00055000 C 02/16/18 55.0 46.30 50.40
SWKS 180216C00060000 C 02/16/18 60.0 41.40 45.00
SWKS 180216C00065000 C 02/16/18 65.0 36.50 40.10
SWKS 180216C00070000 C 02/16/18 70.0 31.90 35.60
SWKS 180216C00075000 C 02/16/18 75.0 27.20 31.00
SWKS 180216C00080000 C 02/16/18 80.0 24.20 25.50
SWKS 180216C00085000 C 02/16/18 85.0 19.00 21.30
SWKS 180216C00087500 C 02/16/18 87.5 18.30 19.60
SWKS 180216C00090000 C 02/16/18 90.0 16.70 17.40
SWKS 180216C00092500 C 02/16/18 92.5 14.90 15.40
SWKS 180216C00095000 C 02/16/18 95.0 13.20 14.30
SWKS 180216C00097500 C 02/16/18 97.5 11.70 12.00
SWKS 180216C00100000 C 02/16/18 100.0 10.30 10.50
SWKS 180216C00105000 C 02/16/18 105.0 7.50 7.90
SWKS 180216C00110000 C 02/16/18 110.0 5.50 5.70
SWKS 180216C00115000 C 02/16/18 115.0 3.80 4.10
SWKS 180216C00120000 C 02/16/18 120.0 2.55 2.80
SWKS 180216C00125000 C 02/16/18 125.0 1.70 1.85
SWKS 180216C00130000 C 02/16/18 130.0 1.10 1.35
SWKS 180216C00135000 C 02/16/18 135.0 0.70 0.80
SWKS 180216C00140000 C 02/16/18 140.0 0.40 0.55
SWKS 180216C00145000 C 02/16/18 145.0 0.25 0.35
SWKS 180216C00150000 C 02/16/18 150.0 0.10 0.25
SWKS 180216C00155000 C 02/16/18 155.0 0.05 0.15
SWKS 180216C00160000 C 02/16/18 160.0 0.00 0.10
SWKS 180216P00050000 P 02/16/18 50.0 0.00 0.15
SWKS 180216P00055000 P 02/16/18 55.0 0.10 0.25
SWKS 180216P00060000 P 02/16/18 60.0 0.25 0.35
SWKS 180216P00065000 P 02/16/18 65.0 0.40 0.50
SWKS 180216P00070000 P 02/16/18 70.0 0.65 0.75
SWKS 180216P00075000 P 02/16/18 75.0 1.00 1.10
SWKS 180216P00080000 P 02/16/18 80.0 1.55 1.65
SWKS 180216P00085000 P 02/16/18 85.0 2.30 2.50
SWKS 180216P00087500 P 02/16/18 87.5 2.80 2.95
SWKS 180216P00090000 P 02/16/18 90.0 3.30 3.50
SWKS 180216P00092500 P 02/16/18 92.5 4.00 4.20
SWKS 180216P00095000 P 02/16/18 95.0 4.70 5.00
SWKS 180216P00097500 P 02/16/18 97.5 5.60 5.80
SWKS 180216P00100000 P 02/16/18 100.0 6.60 6.80
SWKS 180216P00105000 P 02/16/18 105.0 8.90 9.20
SWKS 180216P00110000 P 02/16/18 110.0 11.80 12.20
SWKS 180216P00115000 P 02/16/18 115.0 15.10 15.50
SWKS 180216P00120000 P 02/16/18 120.0 18.70 19.60
SWKS 180216P00125000 P 02/16/18 125.0 22.80 25.20
SWKS 180216P00130000 P 02/16/18 130.0 27.20 29.50
SWKS 180216P00135000 P 02/16/18 135.0 30.80 34.20
SWKS 180216P00140000 P 02/16/18 140.0 35.60 39.20
SWKS 180216P00145000 P 02/16/18 145.0 40.50 43.70
SWKS 180216P00150000 P 02/16/18 150.0 45.30 49.00
SWKS 180216P00155000 P 02/16/18 155.0 49.30 53.70
SWKS 180216P00160000 P 02/16/18 160.0 54.30 58.70
SWKS 180518C00060000 C 05/18/18 60.0 42.00 46.10
SWKS 180518C00065000 C 05/18/18 65.0 37.40 41.60
SWKS 180518C00070000 C 05/18/18 70.0 32.90 37.20
SWKS 180518C00075000 C 05/18/18 75.0 29.00 31.40
SWKS 180518C00080000 C 05/18/18 80.0 24.60 27.90
SWKS 180518C00085000 C 05/18/18 85.0 21.90 23.30
SWKS 180518C00090000 C 05/18/18 90.0 18.30 19.70
SWKS 180518C00095000 C 05/18/18 95.0 15.20 16.30
SWKS 180518C00100000 C 05/18/18 100.0 12.50 13.30
SWKS 180518C00105000 C 05/18/18 105.0 10.30 10.50
SWKS 180518C00110000 C 05/18/18 110.0 7.50 8.30
SWKS 180518C00115000 C 05/18/18 115.0 6.00 6.50
SWKS 180518C00120000 C 05/18/18 120.0 4.20 5.00
SWKS 180518C00125000 C 05/18/18 125.0 3.30 3.70
SWKS 180518C00130000 C 05/18/18 130.0 2.25 2.95
SWKS 180518C00135000 C 05/18/18 135.0 1.55 2.00
SWKS 180518C00140000 C 05/18/18 140.0 1.25 1.70
SWKS 180518C00145000 C 05/18/18 145.0 0.90 1.10
SWKS 180518C00150000 C 05/18/18 150.0 0.60 0.85
SWKS 180518C00155000 C 05/18/18 155.0 0.40 0.60
SWKS 180518C00160000 C 05/18/18 160.0 0.25 0.50
SWKS 180518P00060000 P 05/18/18 60.0 0.70 1.00
SWKS 180518P00065000 P 05/18/18 65.0 1.00 1.25
SWKS 180518P00070000 P 05/18/18 70.0 1.40 1.75
SWKS 180518P00075000 P 05/18/18 75.0 2.05 2.35
SWKS 180518P00080000 P 05/18/18 80.0 2.90 3.20
SWKS 180518P00085000 P 05/18/18 85.0 3.90 4.30
SWKS 180518P00090000 P 05/18/18 90.0 5.20 5.60
SWKS 180518P00095000 P 05/18/18 95.0 6.90 7.40
SWKS 180518P00100000 P 05/18/18 100.0 8.90 9.50
SWKS 180518P00105000 P 05/18/18 105.0 11.30 12.00
SWKS 180518P00110000 P 05/18/18 110.0 14.00 14.80
SWKS 180518P00115000 P 05/18/18 115.0 17.10 18.00
SWKS 180518P00120000 P 05/18/18 120.0 20.20 21.60
SWKS 180518P00125000 P 05/18/18 125.0 24.30 25.30
SWKS 180518P00130000 P 05/18/18 130.0 28.20 30.60
SWKS 180518P00135000 P 05/18/18 135.0 32.40 35.00
SWKS 180518P00140000 P 05/18/18 140.0 36.70 39.60
SWKS 180518P00145000 P 05/18/18 145.0 40.40 44.10
SWKS 180518P00150000 P 05/18/18 150.0 45.00 48.80
SWKS 180518P00155000 P 05/18/18 155.0 49.70 54.00
SWKS 180518P00160000 P 05/18/18 160.0 54.50 58.80
SWKS 190118C00037500 C 01/18/19 37.5 63.70 68.50
SWKS 190118C00040000 C 01/18/19 40.0 61.50 66.20
SWKS 190118C00042500 C 01/18/19 42.5 59.00 63.50
SWKS 190118C00045000 C 01/18/19 45.0 56.50 61.40
SWKS 190118C00047500 C 01/18/19 47.5 54.10 58.90
SWKS 190118C00050000 C 01/18/19 50.0 52.00 56.60
SWKS 190118C00055000 C 01/18/19 55.0 47.50 51.90
SWKS 190118C00060000 C 01/18/19 60.0 43.30 47.60
SWKS 190118C00065000 C 01/18/19 65.0 38.70 42.70
SWKS 190118C00067500 C 01/18/19 67.5 36.70 40.10
SWKS 190118C00070000 C 01/18/19 70.0 35.00 38.50
SWKS 190118C00072500 C 01/18/19 72.5 33.00 36.90
SWKS 190118C00075000 C 01/18/19 75.0 31.60 34.90
SWKS 190118C00077500 C 01/18/19 77.5 29.40 32.90
SWKS 190118C00080000 C 01/18/19 80.0 27.70 30.80
SWKS 190118C00082500 C 01/18/19 82.5 25.90 29.40
SWKS 190118C00085000 C 01/18/19 85.0 24.10 27.50
SWKS 190118C00087500 C 01/18/19 87.5 23.10 26.80
SWKS 190118C00090000 C 01/18/19 90.0 22.00 24.20
SWKS 190118C00092500 C 01/18/19 92.5 20.00 22.80
SWKS 190118C00095000 C 01/18/19 95.0 18.10 21.60
SWKS 190118C00097500 C 01/18/19 97.5 17.00 20.10
SWKS 190118C00100000 C 01/18/19 100.0 16.00 18.50
SWKS 190118C00105000 C 01/18/19 105.0 13.50 16.50
SWKS 190118C00110000 C 01/18/19 110.0 11.90 14.10
SWKS 190118C00115000 C 01/18/19 115.0 9.80 12.30
SWKS 190118C00120000 C 01/18/19 120.0 8.50 9.90
SWKS 190118C00125000 C 01/18/19 125.0 6.60 8.60
SWKS 190118C00130000 C 01/18/19 130.0 6.20 7.10
SWKS 190118C00135000 C 01/18/19 135.0 4.60 6.10
SWKS 190118C00140000 C 01/18/19 140.0 4.00 5.20
SWKS 190118C00145000 C 01/18/19 145.0 3.50 4.00
SWKS 190118C00150000 C 01/18/19 150.0 2.40 3.30
SWKS 190118C00155000 C 01/18/19 155.0 1.55 3.00
SWKS 190118C00160000 C 01/18/19 160.0 1.55 2.45
SWKS 190118C00165000 C 01/18/19 165.0 1.05 2.00
SWKS 190118P00037500 P 01/18/19 37.5 0.50 0.90
SWKS 190118P00040000 P 01/18/19 40.0 0.60 1.05
SWKS 190118P00042500 P 01/18/19 42.5 0.70 1.50
SWKS 190118P00045000 P 01/18/19 45.0 0.85 1.60
SWKS 190118P00047500 P 01/18/19 47.5 1.05 1.50
SWKS 190118P00050000 P 01/18/19 50.0 1.25 1.65
SWKS 190118P00055000 P 01/18/19 55.0 1.70 2.20
SWKS 190118P00060000 P 01/18/19 60.0 2.05 3.00
SWKS 190118P00065000 P 01/18/19 65.0 2.20 3.40
SWKS 190118P00067500 P 01/18/19 67.5 3.30 3.90
SWKS 190118P00070000 P 01/18/19 70.0 3.90 4.30
SWKS 190118P00072500 P 01/18/19 72.5 4.20 5.00
SWKS 190118P00075000 P 01/18/19 75.0 4.50 5.90
SWKS 190118P00077500 P 01/18/19 77.5 4.50 6.20
SWKS 190118P00080000 P 01/18/19 80.0 6.20 6.70
SWKS 190118P00082500 P 01/18/19 82.5 6.30 8.10
SWKS 190118P00085000 P 01/18/19 85.0 6.90 9.00
SWKS 190118P00087500 P 01/18/19 87.5 7.90 9.20
SWKS 190118P00090000 P 01/18/19 90.0 9.20 9.90
SWKS 190118P00092500 P 01/18/19 92.5 10.10 12.00
SWKS 190118P00095000 P 01/18/19 95.0 11.30 12.90
SWKS 190118P00097500 P 01/18/19 97.5 12.30 14.40
SWKS 190118P00100000 P 01/18/19 100.0 13.20 14.50
SWKS 190118P00105000 P 01/18/19 105.0 15.90 17.00
SWKS 190118P00110000 P 01/18/19 110.0 18.40 20.60
SWKS 190118P00115000 P 01/18/19 115.0 21.20 23.70
SWKS 190118P00120000 P 01/18/19 120.0 24.40 27.10
SWKS 190118P00125000 P 01/18/19 125.0 27.90 30.60
SWKS 190118P00130000 P 01/18/19 130.0 31.30 34.80
SWKS 190118P00135000 P 01/18/19 135.0 34.80 38.50
SWKS 190118P00140000 P 01/18/19 140.0 39.00 42.60
SWKS 190118P00145000 P 01/18/19 145.0 43.20 46.80
SWKS 190118P00150000 P 01/18/19 150.0 47.60 51.00
SWKS 190118P00155000 P 01/18/19 155.0 52.10 55.60
SWKS 190118P00160000 P 01/18/19 160.0 56.90 60.00
SWKS 190118P00165000 P 01/18/19 165.0 60.20 64.50

OPRA data is delayed 15 minutes.