Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-09-30)Premium Content

Skyworks Solutions Inc (SWKS)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWKS 161209C00050000 C 12/09/16 50.0 21.30 24.10
SWKS 161209C00055000 C 12/09/16 55.0 16.30 20.30
SWKS 161209C00060000 C 12/09/16 60.0 13.00 13.70
SWKS 161209C00065000 C 12/09/16 65.0 6.10 9.20
SWKS 161209C00067500 C 12/09/16 67.5 4.30 6.80
SWKS 161209C00068000 C 12/09/16 68.0 3.30 6.50
SWKS 161209C00068500 C 12/09/16 68.5 3.60 5.40
SWKS 161209C00069000 C 12/09/16 69.0 3.10 5.40
SWKS 161209C00069500 C 12/09/16 69.5 2.75 4.40
SWKS 161209C00070000 C 12/09/16 70.0 2.85 4.60
SWKS 161209C00070500 C 12/09/16 70.5 2.60 3.50
SWKS 161209C00071000 C 12/09/16 71.0 2.55 3.90
SWKS 161209C00071500 C 12/09/16 71.5 2.30 2.65
SWKS 161209C00072000 C 12/09/16 72.0 2.00 2.25
SWKS 161209C00072500 C 12/09/16 72.5 1.65 1.90
SWKS 161209C00073000 C 12/09/16 73.0 1.35 1.60
SWKS 161209C00073500 C 12/09/16 73.5 1.10 1.35
SWKS 161209C00074000 C 12/09/16 74.0 0.85 1.10
SWKS 161209C00074500 C 12/09/16 74.5 0.65 0.80
SWKS 161209C00075000 C 12/09/16 75.0 0.60 0.70
SWKS 161209C00075500 C 12/09/16 75.5 0.35 0.55
SWKS 161209C00076000 C 12/09/16 76.0 0.25 0.45
SWKS 161209C00076500 C 12/09/16 76.5 0.10 0.40
SWKS 161209C00077000 C 12/09/16 77.0 0.05 0.45
SWKS 161209C00077500 C 12/09/16 77.5 0.00 0.45
SWKS 161209C00078000 C 12/09/16 78.0 0.00 0.45
SWKS 161209C00078500 C 12/09/16 78.5 0.00 0.20
SWKS 161209C00079000 C 12/09/16 79.0 0.00 0.40
SWKS 161209C00079500 C 12/09/16 79.5 0.00 0.35
SWKS 161209C00080000 C 12/09/16 80.0 0.00 0.35
SWKS 161209C00080500 C 12/09/16 80.5 0.00 0.45
SWKS 161209C00081000 C 12/09/16 81.0 0.00 0.40
SWKS 161209C00081500 C 12/09/16 81.5 0.00 0.45
SWKS 161209C00082000 C 12/09/16 82.0 0.00 0.45
SWKS 161209C00082500 C 12/09/16 82.5 0.00 0.40
SWKS 161209C00083000 C 12/09/16 83.0 0.00 0.50
SWKS 161209C00083500 C 12/09/16 83.5 0.00 0.50
SWKS 161209C00084000 C 12/09/16 84.0 0.00 0.45
SWKS 161209C00084500 C 12/09/16 84.5 0.00 0.50
SWKS 161209C00085000 C 12/09/16 85.0 0.00 0.45
SWKS 161209C00086000 C 12/09/16 86.0 0.00 0.50
SWKS 161209C00086500 C 12/09/16 86.5 0.00 0.50
SWKS 161209C00090000 C 12/09/16 90.0 0.00 0.30
SWKS 161209C00095000 C 12/09/16 95.0 0.00 0.50
SWKS 161209C00100000 C 12/09/16 100.0 0.00 0.40
SWKS 161209P00050000 P 12/09/16 50.0 0.00 0.35
SWKS 161209P00055000 P 12/09/16 55.0 0.00 0.25
SWKS 161209P00060000 P 12/09/16 60.0 0.00 0.10
SWKS 161209P00065000 P 12/09/16 65.0 0.00 0.10
SWKS 161209P00067500 P 12/09/16 67.5 0.00 0.40
SWKS 161209P00068000 P 12/09/16 68.0 0.05 0.35
SWKS 161209P00068500 P 12/09/16 68.5 0.05 0.45
SWKS 161209P00069000 P 12/09/16 69.0 0.15 0.30
SWKS 161209P00069500 P 12/09/16 69.5 0.20 0.60
SWKS 161209P00070000 P 12/09/16 70.0 0.25 0.55
SWKS 161209P00070500 P 12/09/16 70.5 0.30 0.55
SWKS 161209P00071000 P 12/09/16 71.0 0.40 0.65
SWKS 161209P00071500 P 12/09/16 71.5 0.60 0.80
SWKS 161209P00072000 P 12/09/16 72.0 0.65 0.90
SWKS 161209P00072500 P 12/09/16 72.5 0.85 1.10
SWKS 161209P00073000 P 12/09/16 73.0 1.05 1.30
SWKS 161209P00073500 P 12/09/16 73.5 1.25 1.50
SWKS 161209P00074000 P 12/09/16 74.0 1.55 1.75
SWKS 161209P00074500 P 12/09/16 74.5 1.85 2.10
SWKS 161209P00075000 P 12/09/16 75.0 2.15 3.10
SWKS 161209P00075500 P 12/09/16 75.5 2.45 3.30
SWKS 161209P00076000 P 12/09/16 76.0 2.85 3.50
SWKS 161209P00076500 P 12/09/16 76.5 3.10 5.10
SWKS 161209P00077000 P 12/09/16 77.0 3.70 5.50
SWKS 161209P00077500 P 12/09/16 77.5 3.30 5.20
SWKS 161209P00078000 P 12/09/16 78.0 4.40 5.70
SWKS 161209P00078500 P 12/09/16 78.5 5.00 5.60
SWKS 161209P00079000 P 12/09/16 79.0 5.20 7.30
SWKS 161209P00079500 P 12/09/16 79.5 4.70 6.60
SWKS 161209P00080000 P 12/09/16 80.0 6.10 8.50
SWKS 161209P00080500 P 12/09/16 80.5 6.40 9.00
SWKS 161209P00081000 P 12/09/16 81.0 7.20 9.50
SWKS 161209P00081500 P 12/09/16 81.5 7.20 10.20
SWKS 161209P00082000 P 12/09/16 82.0 7.80 10.90
SWKS 161209P00082500 P 12/09/16 82.5 8.30 11.20
SWKS 161209P00083000 P 12/09/16 83.0 9.00 11.70
SWKS 161209P00083500 P 12/09/16 83.5 9.10 12.20
SWKS 161209P00084000 P 12/09/16 84.0 8.80 12.90
SWKS 161209P00084500 P 12/09/16 84.5 9.60 13.20
SWKS 161209P00085000 P 12/09/16 85.0 9.90 14.00
SWKS 161209P00086000 P 12/09/16 86.0 10.90 14.70
SWKS 161209P00086500 P 12/09/16 86.5 11.30 15.20
SWKS 161209P00090000 P 12/09/16 90.0 14.70 18.80
SWKS 161209P00095000 P 12/09/16 95.0 20.00 23.70
SWKS 161209P00100000 P 12/09/16 100.0 26.00 28.70
SWKS 161216C00040000 C 12/16/16 40.0 31.50 33.60
SWKS 161216C00042500 C 12/16/16 42.5 28.70 32.00
SWKS 161216C00045000 C 12/16/16 45.0 26.20 29.10
SWKS 161216C00047500 C 12/16/16 47.5 23.80 27.50
SWKS 161216C00050000 C 12/16/16 50.0 21.20 24.70
SWKS 161216C00052500 C 12/16/16 52.5 18.70 21.60
SWKS 161216C00055000 C 12/16/16 55.0 16.20 19.40
SWKS 161216C00057500 C 12/16/16 57.5 13.70 16.90
SWKS 161216C00060000 C 12/16/16 60.0 11.40 14.10
SWKS 161216C00062500 C 12/16/16 62.5 9.20 11.60
SWKS 161216C00065000 C 12/16/16 65.0 6.90 8.80
SWKS 161216C00066000 C 12/16/16 66.0 6.10 8.00
SWKS 161216C00067000 C 12/16/16 67.0 5.30 6.90
SWKS 161216C00067500 C 12/16/16 67.5 4.90 6.50
SWKS 161216C00068000 C 12/16/16 68.0 4.30 6.10
SWKS 161216C00068500 C 12/16/16 68.5 4.10 5.90
SWKS 161216C00069000 C 12/16/16 69.0 4.00 5.20
SWKS 161216C00069500 C 12/16/16 69.5 3.90 4.60
SWKS 161216C00070000 C 12/16/16 70.0 3.60 4.30
SWKS 161216C00070500 C 12/16/16 70.5 3.40 3.90
SWKS 161216C00071000 C 12/16/16 71.0 3.10 3.40
SWKS 161216C00071500 C 12/16/16 71.5 2.80 3.10
SWKS 161216C00072000 C 12/16/16 72.0 2.50 2.70
SWKS 161216C00072500 C 12/16/16 72.5 2.20 2.40
SWKS 161216C00073000 C 12/16/16 73.0 1.90 2.10
SWKS 161216C00073500 C 12/16/16 73.5 1.65 1.90
SWKS 161216C00074000 C 12/16/16 74.0 1.40 1.60
SWKS 161216C00074500 C 12/16/16 74.5 1.15 1.35
SWKS 161216C00075000 C 12/16/16 75.0 1.00 1.10
SWKS 161216C00075500 C 12/16/16 75.5 0.85 1.00
SWKS 161216C00076000 C 12/16/16 76.0 0.60 0.85
SWKS 161216C00076500 C 12/16/16 76.5 0.50 0.70
SWKS 161216C00077000 C 12/16/16 77.0 0.40 0.60
SWKS 161216C00077500 C 12/16/16 77.5 0.35 0.50
SWKS 161216C00078000 C 12/16/16 78.0 0.15 0.40
SWKS 161216C00078500 C 12/16/16 78.5 0.20 0.30
SWKS 161216C00079000 C 12/16/16 79.0 0.10 0.40
SWKS 161216C00079500 C 12/16/16 79.5 0.10 0.25
SWKS 161216C00080000 C 12/16/16 80.0 0.10 0.20
SWKS 161216C00080500 C 12/16/16 80.5 0.05 0.35
SWKS 161216C00081000 C 12/16/16 81.0 0.00 0.45
SWKS 161216C00081500 C 12/16/16 81.5 0.00 0.45
SWKS 161216C00082000 C 12/16/16 82.0 0.00 0.40
SWKS 161216C00082500 C 12/16/16 82.5 0.00 0.10
SWKS 161216C00083000 C 12/16/16 83.0 0.00 0.40
SWKS 161216C00083500 C 12/16/16 83.5 0.00 0.45
SWKS 161216C00084000 C 12/16/16 84.0 0.00 0.30
SWKS 161216C00084500 C 12/16/16 84.5 0.00 0.35
SWKS 161216C00085000 C 12/16/16 85.0 0.00 0.10
SWKS 161216C00085500 C 12/16/16 85.5 0.00 0.30
SWKS 161216C00086000 C 12/16/16 86.0 0.00 0.45
SWKS 161216C00087000 C 12/16/16 87.0 0.00 0.40
SWKS 161216C00087500 C 12/16/16 87.5 0.00 0.30
SWKS 161216C00088000 C 12/16/16 88.0 0.00 0.50
SWKS 161216C00090000 C 12/16/16 90.0 0.00 0.10
SWKS 161216C00095000 C 12/16/16 95.0 0.00 0.25
SWKS 161216C00100000 C 12/16/16 100.0 0.00 0.45
SWKS 161216C00105000 C 12/16/16 105.0 0.00 0.50
SWKS 161216C00110000 C 12/16/16 110.0 0.00 0.45
SWKS 161216C00115000 C 12/16/16 115.0 0.00 0.50
SWKS 161216P00040000 P 12/16/16 40.0 0.00 0.45
SWKS 161216P00042500 P 12/16/16 42.5 0.00 0.50
SWKS 161216P00045000 P 12/16/16 45.0 0.00 0.50
SWKS 161216P00047500 P 12/16/16 47.5 0.00 0.30
SWKS 161216P00050000 P 12/16/16 50.0 0.00 0.40
SWKS 161216P00052500 P 12/16/16 52.5 0.00 0.25
SWKS 161216P00055000 P 12/16/16 55.0 0.00 0.15
SWKS 161216P00057500 P 12/16/16 57.5 0.00 0.35
SWKS 161216P00060000 P 12/16/16 60.0 0.00 0.15
SWKS 161216P00062500 P 12/16/16 62.5 0.00 0.40
SWKS 161216P00065000 P 12/16/16 65.0 0.10 0.25
SWKS 161216P00066000 P 12/16/16 66.0 0.15 0.40
SWKS 161216P00067000 P 12/16/16 67.0 0.20 0.50
SWKS 161216P00067500 P 12/16/16 67.5 0.25 0.45
SWKS 161216P00068000 P 12/16/16 68.0 0.30 0.50
SWKS 161216P00068500 P 12/16/16 68.5 0.40 0.60
SWKS 161216P00069000 P 12/16/16 69.0 0.45 0.65
SWKS 161216P00069500 P 12/16/16 69.5 0.55 0.65
SWKS 161216P00070000 P 12/16/16 70.0 0.65 0.75
SWKS 161216P00070500 P 12/16/16 70.5 0.75 0.90
SWKS 161216P00071000 P 12/16/16 71.0 0.85 1.00
SWKS 161216P00071500 P 12/16/16 71.5 1.00 1.20
SWKS 161216P00072000 P 12/16/16 72.0 1.20 1.35
SWKS 161216P00072500 P 12/16/16 72.5 1.35 1.55
SWKS 161216P00073000 P 12/16/16 73.0 1.60 1.75
SWKS 161216P00073500 P 12/16/16 73.5 1.80 2.00
SWKS 161216P00074000 P 12/16/16 74.0 2.00 2.25
SWKS 161216P00074500 P 12/16/16 74.5 2.30 2.55
SWKS 161216P00075000 P 12/16/16 75.0 2.65 2.85
SWKS 161216P00075500 P 12/16/16 75.5 2.90 3.20
SWKS 161216P00076000 P 12/16/16 76.0 3.10 3.80
SWKS 161216P00076500 P 12/16/16 76.5 3.40 4.80
SWKS 161216P00077000 P 12/16/16 77.0 4.00 4.40
SWKS 161216P00077500 P 12/16/16 77.5 4.30 5.00
SWKS 161216P00078000 P 12/16/16 78.0 4.60 5.70
SWKS 161216P00078500 P 12/16/16 78.5 5.00 7.10
SWKS 161216P00079000 P 12/16/16 79.0 5.60 6.20
SWKS 161216P00079500 P 12/16/16 79.5 5.60 8.00
SWKS 161216P00080000 P 12/16/16 80.0 6.30 8.60
SWKS 161216P00080500 P 12/16/16 80.5 6.80 9.10
SWKS 161216P00081000 P 12/16/16 81.0 6.50 9.50
SWKS 161216P00081500 P 12/16/16 81.5 6.60 10.00
SWKS 161216P00082000 P 12/16/16 82.0 7.20 10.50
SWKS 161216P00082500 P 12/16/16 82.5 7.60 11.00
SWKS 161216P00083000 P 12/16/16 83.0 8.10 11.80
SWKS 161216P00083500 P 12/16/16 83.5 8.60 12.30
SWKS 161216P00084000 P 12/16/16 84.0 9.70 12.80
SWKS 161216P00084500 P 12/16/16 84.5 9.60 13.30
SWKS 161216P00085000 P 12/16/16 85.0 9.60 13.80
SWKS 161216P00085500 P 12/16/16 85.5 10.30 14.30
SWKS 161216P00086000 P 12/16/16 86.0 10.80 14.80
SWKS 161216P00087000 P 12/16/16 87.0 11.80 15.80
SWKS 161216P00087500 P 12/16/16 87.5 12.20 16.20
SWKS 161216P00088000 P 12/16/16 88.0 12.80 16.80
SWKS 161216P00090000 P 12/16/16 90.0 14.80 18.80
SWKS 161216P00095000 P 12/16/16 95.0 19.90 23.70
SWKS 161216P00100000 P 12/16/16 100.0 24.90 28.70
SWKS 161216P00105000 P 12/16/16 105.0 29.90 33.70
SWKS 161216P00110000 P 12/16/16 110.0 35.30 38.70
SWKS 161216P00115000 P 12/16/16 115.0 40.10 43.70
SWKS 161223C00050000 C 12/23/16 50.0 21.30 24.10
SWKS 161223C00055000 C 12/23/16 55.0 16.10 20.00
SWKS 161223C00060000 C 12/23/16 60.0 11.40 14.20
SWKS 161223C00065000 C 12/23/16 65.0 7.20 9.30
SWKS 161223C00067500 C 12/23/16 67.5 4.80 6.90
SWKS 161223C00068000 C 12/23/16 68.0 4.90 6.40
SWKS 161223C00068500 C 12/23/16 68.5 4.90 6.30
SWKS 161223C00069000 C 12/23/16 69.0 4.50 5.40
SWKS 161223C00069500 C 12/23/16 69.5 4.30 5.00
SWKS 161223C00070000 C 12/23/16 70.0 4.20 4.60
SWKS 161223C00070500 C 12/23/16 70.5 3.90 4.30
SWKS 161223C00071000 C 12/23/16 71.0 3.50 3.90
SWKS 161223C00071500 C 12/23/16 71.5 3.20 3.50
SWKS 161223C00072000 C 12/23/16 72.0 2.85 3.20
SWKS 161223C00072500 C 12/23/16 72.5 2.55 2.90
SWKS 161223C00073000 C 12/23/16 73.0 2.30 2.65
SWKS 161223C00073500 C 12/23/16 73.5 2.00 2.30
SWKS 161223C00074000 C 12/23/16 74.0 1.75 2.05
SWKS 161223C00074500 C 12/23/16 74.5 1.50 1.85
SWKS 161223C00075000 C 12/23/16 75.0 1.35 1.60
SWKS 161223C00075500 C 12/23/16 75.5 1.20 1.40
SWKS 161223C00076000 C 12/23/16 76.0 0.95 1.25
SWKS 161223C00076500 C 12/23/16 76.5 0.80 1.05
SWKS 161223C00077000 C 12/23/16 77.0 0.70 0.95
SWKS 161223C00077500 C 12/23/16 77.5 0.55 0.80
SWKS 161223C00078000 C 12/23/16 78.0 0.50 0.75
SWKS 161223C00078500 C 12/23/16 78.5 0.30 0.65
SWKS 161223C00079000 C 12/23/16 79.0 0.20 0.50
SWKS 161223C00079500 C 12/23/16 79.5 0.15 0.45
SWKS 161223C00080000 C 12/23/16 80.0 0.20 0.30
SWKS 161223C00080500 C 12/23/16 80.5 0.00 0.50
SWKS 161223C00081000 C 12/23/16 81.0 0.05 0.40
SWKS 161223C00081500 C 12/23/16 81.5 0.10 0.50
SWKS 161223C00082000 C 12/23/16 82.0 0.00 0.45
SWKS 161223C00082500 C 12/23/16 82.5 0.00 0.50
SWKS 161223C00083000 C 12/23/16 83.0 0.00 0.50
SWKS 161223C00083500 C 12/23/16 83.5 0.00 0.50
SWKS 161223C00084000 C 12/23/16 84.0 0.00 0.45
SWKS 161223C00084500 C 12/23/16 84.5 0.00 0.50
SWKS 161223C00085000 C 12/23/16 85.0 0.00 0.45
SWKS 161223C00086000 C 12/23/16 86.0 0.00 0.50
SWKS 161223C00086500 C 12/23/16 86.5 0.00 0.50
SWKS 161223C00090000 C 12/23/16 90.0 0.00 0.25
SWKS 161223C00095000 C 12/23/16 95.0 0.00 0.45
SWKS 161223P00050000 P 12/23/16 50.0 0.00 0.40
SWKS 161223P00055000 P 12/23/16 55.0 0.00 0.20
SWKS 161223P00060000 P 12/23/16 60.0 0.00 0.45
SWKS 161223P00065000 P 12/23/16 65.0 0.20 0.30
SWKS 161223P00067500 P 12/23/16 67.5 0.45 0.90
SWKS 161223P00068000 P 12/23/16 68.0 0.55 0.85
SWKS 161223P00068500 P 12/23/16 68.5 0.60 0.90
SWKS 161223P00069000 P 12/23/16 69.0 0.70 1.00
SWKS 161223P00069500 P 12/23/16 69.5 0.80 1.10
SWKS 161223P00070000 P 12/23/16 70.0 0.95 1.25
SWKS 161223P00070500 P 12/23/16 70.5 1.10 1.35
SWKS 161223P00071000 P 12/23/16 71.0 1.20 1.50
SWKS 161223P00071500 P 12/23/16 71.5 1.35 1.70
SWKS 161223P00072000 P 12/23/16 72.0 1.50 1.85
SWKS 161223P00072500 P 12/23/16 72.5 1.75 2.05
SWKS 161223P00073000 P 12/23/16 73.0 1.90 2.30
SWKS 161223P00073500 P 12/23/16 73.5 2.10 2.55
SWKS 161223P00074000 P 12/23/16 74.0 2.40 2.75
SWKS 161223P00074500 P 12/23/16 74.5 2.65 3.20
SWKS 161223P00075000 P 12/23/16 75.0 2.95 3.40
SWKS 161223P00075500 P 12/23/16 75.5 3.30 3.70
SWKS 161223P00076000 P 12/23/16 76.0 3.60 4.10
SWKS 161223P00076500 P 12/23/16 76.5 3.80 4.50
SWKS 161223P00077000 P 12/23/16 77.0 3.40 5.20
SWKS 161223P00077500 P 12/23/16 77.5 3.80 5.70
SWKS 161223P00078000 P 12/23/16 78.0 5.00 6.70
SWKS 161223P00078500 P 12/23/16 78.5 4.70 7.10
SWKS 161223P00079000 P 12/23/16 79.0 5.70 7.80
SWKS 161223P00079500 P 12/23/16 79.5 6.00 8.20
SWKS 161223P00080000 P 12/23/16 80.0 5.90 8.70
SWKS 161223P00080500 P 12/23/16 80.5 6.60 9.10
SWKS 161223P00081000 P 12/23/16 81.0 7.20 9.50
SWKS 161223P00081500 P 12/23/16 81.5 7.80 10.10
SWKS 161223P00082000 P 12/23/16 82.0 8.10 10.50
SWKS 161223P00082500 P 12/23/16 82.5 8.10 11.60
SWKS 161223P00083000 P 12/23/16 83.0 8.30 11.80
SWKS 161223P00083500 P 12/23/16 83.5 9.30 12.20
SWKS 161223P00084000 P 12/23/16 84.0 9.90 12.70
SWKS 161223P00084500 P 12/23/16 84.5 10.20 13.20
SWKS 161223P00085000 P 12/23/16 85.0 11.10 13.60
SWKS 161223P00086000 P 12/23/16 86.0 11.90 14.80
SWKS 161223P00086500 P 12/23/16 86.5 12.30 15.20
SWKS 161223P00090000 P 12/23/16 90.0 15.60 18.80
SWKS 161223P00095000 P 12/23/16 95.0 20.90 23.70
SWKS 161230C00060000 C 12/30/16 60.0 11.60 14.20
SWKS 161230C00065000 C 12/30/16 65.0 7.40 9.30
SWKS 161230C00070000 C 12/30/16 70.0 4.50 4.90
SWKS 161230C00070500 C 12/30/16 70.5 4.10 4.50
SWKS 161230C00071000 C 12/30/16 71.0 3.70 4.10
SWKS 161230C00071500 C 12/30/16 71.5 3.40 3.80
SWKS 161230C00072000 C 12/30/16 72.0 3.10 3.50
SWKS 161230C00072500 C 12/30/16 72.5 2.85 3.20
SWKS 161230C00073000 C 12/30/16 73.0 2.60 2.85
SWKS 161230C00073500 C 12/30/16 73.5 2.35 2.60
SWKS 161230C00074000 C 12/30/16 74.0 2.05 2.35
SWKS 161230C00074500 C 12/30/16 74.5 1.80 2.10
SWKS 161230C00075000 C 12/30/16 75.0 1.65 1.90
SWKS 161230C00075500 C 12/30/16 75.5 1.40 1.65
SWKS 161230C00076000 C 12/30/16 76.0 1.20 1.45
SWKS 161230C00076500 C 12/30/16 76.5 1.05 1.30
SWKS 161230C00077000 C 12/30/16 77.0 0.90 1.15
SWKS 161230C00077500 C 12/30/16 77.5 0.80 1.00
SWKS 161230C00078000 C 12/30/16 78.0 0.65 0.90
SWKS 161230C00078500 C 12/30/16 78.5 0.55 0.75
SWKS 161230C00079000 C 12/30/16 79.0 0.45 0.70
SWKS 161230C00079500 C 12/30/16 79.5 0.20 0.60
SWKS 161230C00080000 C 12/30/16 80.0 0.20 0.55
SWKS 161230C00080500 C 12/30/16 80.5 0.10 0.55
SWKS 161230C00081000 C 12/30/16 81.0 0.00 0.45
SWKS 161230C00081500 C 12/30/16 81.5 0.05 0.45
SWKS 161230C00082000 C 12/30/16 82.0 0.00 0.50
SWKS 161230C00082500 C 12/30/16 82.5 0.05 0.45
SWKS 161230C00083000 C 12/30/16 83.0 0.00 0.50
SWKS 161230C00083500 C 12/30/16 83.5 0.00 0.50
SWKS 161230C00084000 C 12/30/16 84.0 0.00 0.50
SWKS 161230C00084500 C 12/30/16 84.5 0.00 0.50
SWKS 161230C00085000 C 12/30/16 85.0 0.00 0.50
SWKS 161230C00090000 C 12/30/16 90.0 0.00 0.30
SWKS 161230P00060000 P 12/30/16 60.0 0.00 0.50
SWKS 161230P00065000 P 12/30/16 65.0 0.35 0.70
SWKS 161230P00070000 P 12/30/16 70.0 1.15 1.40
SWKS 161230P00070500 P 12/30/16 70.5 1.30 1.60
SWKS 161230P00071000 P 12/30/16 71.0 1.45 1.75
SWKS 161230P00071500 P 12/30/16 71.5 1.65 1.90
SWKS 161230P00072000 P 12/30/16 72.0 1.85 2.10
SWKS 161230P00072500 P 12/30/16 72.5 2.00 2.25
SWKS 161230P00073000 P 12/30/16 73.0 2.25 2.50
SWKS 161230P00073500 P 12/30/16 73.5 2.45 2.75
SWKS 161230P00074000 P 12/30/16 74.0 2.70 3.10
SWKS 161230P00074500 P 12/30/16 74.5 2.95 3.30
SWKS 161230P00075000 P 12/30/16 75.0 3.20 3.60
SWKS 161230P00075500 P 12/30/16 75.5 3.50 4.00
SWKS 161230P00076000 P 12/30/16 76.0 3.80 4.20
SWKS 161230P00076500 P 12/30/16 76.5 4.20 4.60
SWKS 161230P00077000 P 12/30/16 77.0 4.10 5.10
SWKS 161230P00077500 P 12/30/16 77.5 4.50 5.90
SWKS 161230P00078000 P 12/30/16 78.0 5.10 6.80
SWKS 161230P00078500 P 12/30/16 78.5 5.60 7.30
SWKS 161230P00079000 P 12/30/16 79.0 6.00 6.70
SWKS 161230P00079500 P 12/30/16 79.5 6.20 8.20
SWKS 161230P00080000 P 12/30/16 80.0 6.80 7.50
SWKS 161230P00080500 P 12/30/16 80.5 6.90 9.20
SWKS 161230P00081000 P 12/30/16 81.0 7.60 9.60
SWKS 161230P00081500 P 12/30/16 81.5 6.80 10.10
SWKS 161230P00082000 P 12/30/16 82.0 7.30 10.60
SWKS 161230P00082500 P 12/30/16 82.5 8.70 11.30
SWKS 161230P00083000 P 12/30/16 83.0 8.10 11.80
SWKS 161230P00083500 P 12/30/16 83.5 8.70 12.40
SWKS 161230P00084000 P 12/30/16 84.0 9.10 12.90
SWKS 161230P00084500 P 12/30/16 84.5 9.40 13.20
SWKS 161230P00085000 P 12/30/16 85.0 10.20 13.70
SWKS 161230P00090000 P 12/30/16 90.0 15.80 18.60
SWKS 170106C00070000 C 01/06/17 70.0 4.70 5.20
SWKS 170106C00070500 C 01/06/17 70.5 4.40 4.80
SWKS 170106C00071000 C 01/06/17 71.0 4.00 4.40
SWKS 170106C00072000 C 01/06/17 72.0 3.40 3.90
SWKS 170106C00072500 C 01/06/17 72.5 3.10 3.50
SWKS 170106C00073000 C 01/06/17 73.0 2.85 3.30
SWKS 170106C00073500 C 01/06/17 73.5 2.55 2.90
SWKS 170106C00074000 C 01/06/17 74.0 2.30 2.70
SWKS 170106C00074500 C 01/06/17 74.5 2.10 2.45
SWKS 170106C00075000 C 01/06/17 75.0 1.80 2.20
SWKS 170106C00075500 C 01/06/17 75.5 1.65 2.05
SWKS 170106C00076000 C 01/06/17 76.0 1.45 1.85
SWKS 170106C00076500 C 01/06/17 76.5 1.30 1.70
SWKS 170106C00077000 C 01/06/17 77.0 1.15 1.45
SWKS 170106C00077500 C 01/06/17 77.5 1.00 1.30
SWKS 170106C00078000 C 01/06/17 78.0 0.85 1.15
SWKS 170106C00078500 C 01/06/17 78.5 0.75 1.05
SWKS 170106C00079000 C 01/06/17 79.0 0.65 0.95
SWKS 170106C00079500 C 01/06/17 79.5 0.30 0.80
SWKS 170106C00080000 C 01/06/17 80.0 0.25 0.75
SWKS 170106C00080500 C 01/06/17 80.5 0.20 0.65
SWKS 170106C00081000 C 01/06/17 81.0 0.10 0.60
SWKS 170106C00081500 C 01/06/17 81.5 0.10 0.55
SWKS 170106C00082000 C 01/06/17 82.0 0.05 0.50
SWKS 170106C00082500 C 01/06/17 82.5 0.00 0.50
SWKS 170106C00083000 C 01/06/17 83.0 0.05 0.50
SWKS 170106C00083500 C 01/06/17 83.5 0.00 0.50
SWKS 170106C00084000 C 01/06/17 84.0 0.05 0.45
SWKS 170106C00084500 C 01/06/17 84.5 0.00 0.50
SWKS 170106C00085000 C 01/06/17 85.0 0.00 0.50
SWKS 170106C00085500 C 01/06/17 85.5 0.00 0.45
SWKS 170106C00086000 C 01/06/17 86.0 0.00 0.50
SWKS 170106C00086500 C 01/06/17 86.5 0.00 0.50
SWKS 170106P00070000 P 01/06/17 70.0 1.40 1.85
SWKS 170106P00070500 P 01/06/17 70.5 1.55 1.95
SWKS 170106P00071000 P 01/06/17 71.0 1.70 2.20
SWKS 170106P00072000 P 01/06/17 72.0 2.05 2.45
SWKS 170106P00072500 P 01/06/17 72.5 2.25 2.60
SWKS 170106P00073000 P 01/06/17 73.0 2.50 3.20
SWKS 170106P00073500 P 01/06/17 73.5 2.65 3.40
SWKS 170106P00074000 P 01/06/17 74.0 2.90 3.70
SWKS 170106P00074500 P 01/06/17 74.5 3.20 3.90
SWKS 170106P00075000 P 01/06/17 75.0 3.50 4.20
SWKS 170106P00075500 P 01/06/17 75.5 3.80 4.50
SWKS 170106P00076000 P 01/06/17 76.0 4.10 4.90
SWKS 170106P00076500 P 01/06/17 76.5 4.40 5.50
SWKS 170106P00077000 P 01/06/17 77.0 4.80 6.20
SWKS 170106P00077500 P 01/06/17 77.5 5.00 6.10
SWKS 170106P00078000 P 01/06/17 78.0 5.40 7.20
SWKS 170106P00078500 P 01/06/17 78.5 5.40 7.50
SWKS 170106P00079000 P 01/06/17 79.0 6.10 7.90
SWKS 170106P00079500 P 01/06/17 79.5 5.90 8.40
SWKS 170106P00080000 P 01/06/17 80.0 6.60 8.70
SWKS 170106P00080500 P 01/06/17 80.5 7.00 9.30
SWKS 170106P00081000 P 01/06/17 81.0 7.60 9.80
SWKS 170106P00081500 P 01/06/17 81.5 7.90 10.20
SWKS 170106P00082000 P 01/06/17 82.0 8.70 10.70
SWKS 170106P00082500 P 01/06/17 82.5 8.50 11.40
SWKS 170106P00083000 P 01/06/17 83.0 9.10 11.90
SWKS 170106P00083500 P 01/06/17 83.5 9.40 12.40
SWKS 170106P00084000 P 01/06/17 84.0 10.10 12.90
SWKS 170106P00084500 P 01/06/17 84.5 10.60 13.40
SWKS 170106P00085000 P 01/06/17 85.0 11.10 13.70
SWKS 170106P00085500 P 01/06/17 85.5 11.20 14.30
SWKS 170106P00086000 P 01/06/17 86.0 11.80 14.80
SWKS 170106P00086500 P 01/06/17 86.5 12.60 15.20
SWKS 170113C00067500 C 01/13/17 67.5 6.30 7.40
SWKS 170113C00068000 C 01/13/17 68.0 6.10 7.20
SWKS 170113C00068500 C 01/13/17 68.5 6.00 6.70
SWKS 170113C00069000 C 01/13/17 69.0 5.70 6.30
SWKS 170113C00069500 C 01/13/17 69.5 5.30 5.80
SWKS 170113C00070000 C 01/13/17 70.0 5.00 5.60
SWKS 170113C00070500 C 01/13/17 70.5 4.60 5.10
SWKS 170113C00071000 C 01/13/17 71.0 4.30 4.80
SWKS 170113C00071500 C 01/13/17 71.5 4.00 4.50
SWKS 170113C00072000 C 01/13/17 72.0 3.70 4.10
SWKS 170113C00072500 C 01/13/17 72.5 3.40 3.90
SWKS 170113C00073000 C 01/13/17 73.0 3.10 3.50
SWKS 170113C00073500 C 01/13/17 73.5 2.90 3.40
SWKS 170113C00074000 C 01/13/17 74.0 2.65 3.10
SWKS 170113C00074500 C 01/13/17 74.5 2.35 2.75
SWKS 170113C00075000 C 01/13/17 75.0 2.15 2.50
SWKS 170113C00075500 C 01/13/17 75.5 1.95 2.35
SWKS 170113C00076000 C 01/13/17 76.0 1.70 2.15
SWKS 170113C00076500 C 01/13/17 76.5 1.55 2.00
SWKS 170113C00077000 C 01/13/17 77.0 1.40 1.80
SWKS 170113C00077500 C 01/13/17 77.5 1.25 1.65
SWKS 170113C00078000 C 01/13/17 78.0 1.10 1.50
SWKS 170113C00078500 C 01/13/17 78.5 0.95 1.35
SWKS 170113C00079000 C 01/13/17 79.0 0.90 1.15
SWKS 170113C00079500 C 01/13/17 79.5 0.80 1.05
SWKS 170113C00080000 C 01/13/17 80.0 0.70 0.95
SWKS 170113C00080500 C 01/13/17 80.5 0.35 0.90
SWKS 170113C00081000 C 01/13/17 81.0 0.30 0.75
SWKS 170113C00081500 C 01/13/17 81.5 0.30 0.65
SWKS 170113C00082000 C 01/13/17 82.0 0.20 0.60
SWKS 170113C00082500 C 01/13/17 82.5 0.15 0.55
SWKS 170113C00083000 C 01/13/17 83.0 0.10 0.55
SWKS 170113C00083500 C 01/13/17 83.5 0.15 0.50
SWKS 170113C00084000 C 01/13/17 84.0 0.00 0.50
SWKS 170113P00067500 P 01/13/17 67.5 1.05 1.45
SWKS 170113P00068000 P 01/13/17 68.0 1.20 1.60
SWKS 170113P00068500 P 01/13/17 68.5 1.25 1.80
SWKS 170113P00069000 P 01/13/17 69.0 1.35 1.85
SWKS 170113P00069500 P 01/13/17 69.5 1.50 2.10
SWKS 170113P00070000 P 01/13/17 70.0 1.65 2.20
SWKS 170113P00070500 P 01/13/17 70.5 1.85 2.30
SWKS 170113P00071000 P 01/13/17 71.0 2.00 2.40
SWKS 170113P00071500 P 01/13/17 71.5 2.20 2.60
SWKS 170113P00072000 P 01/13/17 72.0 2.40 3.30
SWKS 170113P00072500 P 01/13/17 72.5 2.60 2.95
SWKS 170113P00073000 P 01/13/17 73.0 2.75 3.60
SWKS 170113P00073500 P 01/13/17 73.5 3.00 3.60
SWKS 170113P00074000 P 01/13/17 74.0 3.30 4.10
SWKS 170113P00074500 P 01/13/17 74.5 3.50 4.50
SWKS 170113P00075000 P 01/13/17 75.0 3.80 4.80
SWKS 170113P00075500 P 01/13/17 75.5 4.10 4.90
SWKS 170113P00076000 P 01/13/17 76.0 4.40 5.20
SWKS 170113P00076500 P 01/13/17 76.5 4.70 5.70
SWKS 170113P00077000 P 01/13/17 77.0 5.00 6.20
SWKS 170113P00077500 P 01/13/17 77.5 5.30 6.40
SWKS 170113P00078000 P 01/13/17 78.0 5.50 7.20
SWKS 170113P00078500 P 01/13/17 78.5 5.90 7.60
SWKS 170113P00079000 P 01/13/17 79.0 5.70 8.00
SWKS 170113P00079500 P 01/13/17 79.5 6.70 8.50
SWKS 170113P00080000 P 01/13/17 80.0 7.10 8.80
SWKS 170113P00080500 P 01/13/17 80.5 7.20 9.30
SWKS 170113P00081000 P 01/13/17 81.0 7.60 9.90
SWKS 170113P00081500 P 01/13/17 81.5 7.80 10.30
SWKS 170113P00082000 P 01/13/17 82.0 8.80 10.70
SWKS 170113P00082500 P 01/13/17 82.5 8.90 11.50
SWKS 170113P00083000 P 01/13/17 83.0 8.30 11.90
SWKS 170113P00083500 P 01/13/17 83.5 9.40 12.50
SWKS 170113P00084000 P 01/13/17 84.0 10.50 12.80
SWKS 170120C00030000 C 01/20/17 30.0 41.10 44.30
SWKS 170120C00032500 C 01/20/17 32.5 38.90 41.70
SWKS 170120C00035000 C 01/20/17 35.0 36.10 39.10
SWKS 170120C00037500 C 01/20/17 37.5 33.90 36.70
SWKS 170120C00040000 C 01/20/17 40.0 31.50 34.00
SWKS 170120C00042500 C 01/20/17 42.5 28.80 31.60
SWKS 170120C00045000 C 01/20/17 45.0 26.40 29.00
SWKS 170120C00047500 C 01/20/17 47.5 23.70 26.60
SWKS 170120C00050000 C 01/20/17 50.0 21.50 24.20
SWKS 170120C00052500 C 01/20/17 52.5 18.90 21.70
SWKS 170120C00055000 C 01/20/17 55.0 16.60 19.20
SWKS 170120C00057500 C 01/20/17 57.5 14.20 16.60
SWKS 170120C00060000 C 01/20/17 60.0 13.30 14.20
SWKS 170120C00062500 C 01/20/17 62.5 9.90 11.90
SWKS 170120C00065000 C 01/20/17 65.0 8.60 9.60
SWKS 170120C00067500 C 01/20/17 67.5 6.90 7.60
SWKS 170120C00070000 C 01/20/17 70.0 5.30 5.80
SWKS 170120C00072500 C 01/20/17 72.5 3.70 4.10
SWKS 170120C00075000 C 01/20/17 75.0 2.50 2.80
SWKS 170120C00077500 C 01/20/17 77.5 1.65 1.85
SWKS 170120C00080000 C 01/20/17 80.0 1.00 1.10
SWKS 170120C00082500 C 01/20/17 82.5 0.55 0.70
SWKS 170120C00085000 C 01/20/17 85.0 0.35 0.45
SWKS 170120C00087500 C 01/20/17 87.5 0.10 0.25
SWKS 170120C00090000 C 01/20/17 90.0 0.10 0.20
SWKS 170120C00095000 C 01/20/17 95.0 0.00 0.05
SWKS 170120C00100000 C 01/20/17 100.0 0.00 0.10
SWKS 170120C00105000 C 01/20/17 105.0 0.00 0.10
SWKS 170120C00110000 C 01/20/17 110.0 0.00 0.10
SWKS 170120C00115000 C 01/20/17 115.0 0.00 0.10
SWKS 170120C00120000 C 01/20/17 120.0 0.00 0.05
SWKS 170120C00125000 C 01/20/17 125.0 0.00 0.10
SWKS 170120C00130000 C 01/20/17 130.0 0.00 0.10
SWKS 170120C00135000 C 01/20/17 135.0 0.00 0.10
SWKS 170120C00140000 C 01/20/17 140.0 0.00 0.05
SWKS 170120C00145000 C 01/20/17 145.0 0.00 0.10
SWKS 170120C00150000 C 01/20/17 150.0 0.00 0.05
SWKS 170120C00155000 C 01/20/17 155.0 0.00 0.10
SWKS 170120C00160000 C 01/20/17 160.0 0.00 0.10
SWKS 170120C00165000 C 01/20/17 165.0 0.00 0.10
SWKS 170120P00030000 P 01/20/17 30.0 0.00 0.10
SWKS 170120P00032500 P 01/20/17 32.5 0.00 0.10
SWKS 170120P00035000 P 01/20/17 35.0 0.00 0.10
SWKS 170120P00037500 P 01/20/17 37.5 0.00 0.10
SWKS 170120P00040000 P 01/20/17 40.0 0.00 0.10
SWKS 170120P00042500 P 01/20/17 42.5 0.00 0.10
SWKS 170120P00045000 P 01/20/17 45.0 0.00 0.10
SWKS 170120P00047500 P 01/20/17 47.5 0.00 0.10
SWKS 170120P00050000 P 01/20/17 50.0 0.00 0.15
SWKS 170120P00052500 P 01/20/17 52.5 0.05 0.15
SWKS 170120P00055000 P 01/20/17 55.0 0.10 0.20
SWKS 170120P00057500 P 01/20/17 57.5 0.15 0.30
SWKS 170120P00060000 P 01/20/17 60.0 0.30 0.45
SWKS 170120P00062500 P 01/20/17 62.5 0.50 0.65
SWKS 170120P00065000 P 01/20/17 65.0 0.80 1.00
SWKS 170120P00067500 P 01/20/17 67.5 1.25 1.50
SWKS 170120P00070000 P 01/20/17 70.0 1.90 2.05
SWKS 170120P00072500 P 01/20/17 72.5 2.85 3.10
SWKS 170120P00075000 P 01/20/17 75.0 4.10 4.50
SWKS 170120P00077500 P 01/20/17 77.5 5.60 6.10
SWKS 170120P00080000 P 01/20/17 80.0 7.30 7.90
SWKS 170120P00082500 P 01/20/17 82.5 9.30 10.70
SWKS 170120P00085000 P 01/20/17 85.0 11.50 13.10
SWKS 170120P00087500 P 01/20/17 87.5 12.10 16.40
SWKS 170120P00090000 P 01/20/17 90.0 16.20 17.30
SWKS 170120P00095000 P 01/20/17 95.0 21.30 22.30
SWKS 170120P00100000 P 01/20/17 100.0 26.00 29.00
SWKS 170120P00105000 P 01/20/17 105.0 31.00 33.50
SWKS 170120P00110000 P 01/20/17 110.0 35.80 38.50
SWKS 170120P00115000 P 01/20/17 115.0 41.00 43.70
SWKS 170120P00120000 P 01/20/17 120.0 44.70 48.70
SWKS 170120P00125000 P 01/20/17 125.0 49.60 53.70
SWKS 170120P00130000 P 01/20/17 130.0 54.60 58.70
SWKS 170120P00135000 P 01/20/17 135.0 59.60 63.70
SWKS 170120P00140000 P 01/20/17 140.0 65.30 68.70
SWKS 170120P00145000 P 01/20/17 145.0 69.70 73.80
SWKS 170120P00150000 P 01/20/17 150.0 75.80 78.60
SWKS 170120P00155000 P 01/20/17 155.0 79.70 83.70
SWKS 170120P00160000 P 01/20/17 160.0 84.70 88.70
SWKS 170120P00165000 P 01/20/17 165.0 90.90 93.70
SWKS 170217C00030000 C 02/17/17 30.0 41.40 44.10
SWKS 170217C00032500 C 02/17/17 32.5 38.80 41.90
SWKS 170217C00035000 C 02/17/17 35.0 36.30 39.40
SWKS 170217C00037500 C 02/17/17 37.5 33.80 37.00
SWKS 170217C00040000 C 02/17/17 40.0 31.30 34.00
SWKS 170217C00042500 C 02/17/17 42.5 29.00 32.00
SWKS 170217C00045000 C 02/17/17 45.0 26.40 29.20
SWKS 170217C00047500 C 02/17/17 47.5 23.90 27.00
SWKS 170217C00050000 C 02/17/17 50.0 21.60 24.40
SWKS 170217C00052500 C 02/17/17 52.5 19.20 21.80
SWKS 170217C00055000 C 02/17/17 55.0 16.90 19.40
SWKS 170217C00057500 C 02/17/17 57.5 14.60 17.10
SWKS 170217C00060000 C 02/17/17 60.0 13.90 14.60
SWKS 170217C00062500 C 02/17/17 62.5 10.60 12.70
SWKS 170217C00065000 C 02/17/17 65.0 10.00 10.40
SWKS 170217C00067500 C 02/17/17 67.5 8.20 8.60
SWKS 170217C00070000 C 02/17/17 70.0 6.50 6.90
SWKS 170217C00072500 C 02/17/17 72.5 5.10 5.40
SWKS 170217C00075000 C 02/17/17 75.0 3.90 4.10
SWKS 170217C00077500 C 02/17/17 77.5 2.85 3.10
SWKS 170217C00080000 C 02/17/17 80.0 2.10 2.20
SWKS 170217C00082500 C 02/17/17 82.5 1.45 1.60
SWKS 170217C00085000 C 02/17/17 85.0 0.90 1.10
SWKS 170217C00087500 C 02/17/17 87.5 0.55 0.85
SWKS 170217C00090000 C 02/17/17 90.0 0.35 0.60
SWKS 170217C00095000 C 02/17/17 95.0 0.10 0.30
SWKS 170217C00100000 C 02/17/17 100.0 0.00 0.15
SWKS 170217C00105000 C 02/17/17 105.0 0.00 0.10
SWKS 170217C00110000 C 02/17/17 110.0 0.00 0.10
SWKS 170217C00115000 C 02/17/17 115.0 0.00 0.10
SWKS 170217P00030000 P 02/17/17 30.0 0.00 0.10
SWKS 170217P00032500 P 02/17/17 32.5 0.00 0.10
SWKS 170217P00035000 P 02/17/17 35.0 0.00 0.10
SWKS 170217P00037500 P 02/17/17 37.5 0.00 0.10
SWKS 170217P00040000 P 02/17/17 40.0 0.00 0.10
SWKS 170217P00042500 P 02/17/17 42.5 0.00 0.15
SWKS 170217P00045000 P 02/17/17 45.0 0.05 0.15
SWKS 170217P00047500 P 02/17/17 47.5 0.05 0.25
SWKS 170217P00050000 P 02/17/17 50.0 0.15 0.35
SWKS 170217P00052500 P 02/17/17 52.5 0.25 0.55
SWKS 170217P00055000 P 02/17/17 55.0 0.40 0.65
SWKS 170217P00057500 P 02/17/17 57.5 0.60 0.90
SWKS 170217P00060000 P 02/17/17 60.0 0.90 1.20
SWKS 170217P00062500 P 02/17/17 62.5 1.30 1.60
SWKS 170217P00065000 P 02/17/17 65.0 1.80 2.00
SWKS 170217P00067500 P 02/17/17 67.5 2.50 2.70
SWKS 170217P00070000 P 02/17/17 70.0 3.30 3.60
SWKS 170217P00072500 P 02/17/17 72.5 4.40 4.70
SWKS 170217P00075000 P 02/17/17 75.0 5.60 5.90
SWKS 170217P00077500 P 02/17/17 77.5 7.10 7.40
SWKS 170217P00080000 P 02/17/17 80.0 8.70 9.20
SWKS 170217P00082500 P 02/17/17 82.5 10.50 11.20
SWKS 170217P00085000 P 02/17/17 85.0 12.50 14.80
SWKS 170217P00087500 P 02/17/17 87.5 14.60 16.90
SWKS 170217P00090000 P 02/17/17 90.0 15.30 19.20
SWKS 170217P00095000 P 02/17/17 95.0 20.40 24.20
SWKS 170217P00100000 P 02/17/17 100.0 26.10 28.80
SWKS 170217P00105000 P 02/17/17 105.0 30.10 34.00
SWKS 170217P00110000 P 02/17/17 110.0 35.30 38.80
SWKS 170217P00115000 P 02/17/17 115.0 40.00 44.00
SWKS 170519C00037500 C 05/19/17 37.5 33.90 36.80
SWKS 170519C00040000 C 05/19/17 40.0 31.40 34.30
SWKS 170519C00042500 C 05/19/17 42.5 29.10 32.20
SWKS 170519C00045000 C 05/19/17 45.0 26.80 29.70
SWKS 170519C00047500 C 05/19/17 47.5 24.50 27.50
SWKS 170519C00050000 C 05/19/17 50.0 22.20 25.30
SWKS 170519C00055000 C 05/19/17 55.0 18.90 20.10
SWKS 170519C00060000 C 05/19/17 60.0 15.30 16.10
SWKS 170519C00065000 C 05/19/17 65.0 11.90 12.40
SWKS 170519C00067500 C 05/19/17 67.5 10.30 10.90
SWKS 170519C00070000 C 05/19/17 70.0 8.80 9.20
SWKS 170519C00072500 C 05/19/17 72.5 7.40 7.80
SWKS 170519C00075000 C 05/19/17 75.0 6.10 6.60
SWKS 170519C00077500 C 05/19/17 77.5 5.10 5.40
SWKS 170519C00080000 C 05/19/17 80.0 4.10 4.60
SWKS 170519C00082500 C 05/19/17 82.5 3.40 3.70
SWKS 170519C00085000 C 05/19/17 85.0 2.65 2.95
SWKS 170519C00087500 C 05/19/17 87.5 2.05 2.45
SWKS 170519C00090000 C 05/19/17 90.0 1.70 1.95
SWKS 170519C00095000 C 05/19/17 95.0 1.00 1.15
SWKS 170519C00100000 C 05/19/17 100.0 0.50 0.75
SWKS 170519C00105000 C 05/19/17 105.0 0.30 0.50
SWKS 170519C00110000 C 05/19/17 110.0 0.10 0.35
SWKS 170519C00115000 C 05/19/17 115.0 0.05 0.25
SWKS 170519C00120000 C 05/19/17 120.0 0.00 0.15
SWKS 170519P00037500 P 05/19/17 37.5 0.15 0.30
SWKS 170519P00040000 P 05/19/17 40.0 0.15 0.45
SWKS 170519P00042500 P 05/19/17 42.5 0.35 0.50
SWKS 170519P00045000 P 05/19/17 45.0 0.40 0.70
SWKS 170519P00047500 P 05/19/17 47.5 0.75 0.95
SWKS 170519P00050000 P 05/19/17 50.0 0.90 1.05
SWKS 170519P00055000 P 05/19/17 55.0 1.50 1.75
SWKS 170519P00060000 P 05/19/17 60.0 2.45 2.60
SWKS 170519P00065000 P 05/19/17 65.0 3.80 4.20
SWKS 170519P00067500 P 05/19/17 67.5 4.70 5.10
SWKS 170519P00070000 P 05/19/17 70.0 5.60 6.20
SWKS 170519P00072500 P 05/19/17 72.5 6.80 7.00
SWKS 170519P00075000 P 05/19/17 75.0 8.10 8.30
SWKS 170519P00077500 P 05/19/17 77.5 9.40 9.80
SWKS 170519P00080000 P 05/19/17 80.0 11.00 11.30
SWKS 170519P00082500 P 05/19/17 82.5 12.60 13.00
SWKS 170519P00085000 P 05/19/17 85.0 14.40 14.80
SWKS 170519P00087500 P 05/19/17 87.5 16.30 17.10
SWKS 170519P00090000 P 05/19/17 90.0 18.30 19.10
SWKS 170519P00095000 P 05/19/17 95.0 21.90 24.80
SWKS 170519P00100000 P 05/19/17 100.0 25.50 29.60
SWKS 170519P00105000 P 05/19/17 105.0 31.10 34.20
SWKS 170519P00110000 P 05/19/17 110.0 35.60 39.00
SWKS 170519P00115000 P 05/19/17 115.0 40.00 43.80
SWKS 170519P00120000 P 05/19/17 120.0 45.10 48.80
SWKS 180119C00030000 C 01/19/18 30.0 40.50 45.00
SWKS 180119C00032500 C 01/19/18 32.5 38.50 42.50
SWKS 180119C00035000 C 01/19/18 35.0 36.10 39.90
SWKS 180119C00037500 C 01/19/18 37.5 34.00 38.10
SWKS 180119C00040000 C 01/19/18 40.0 31.90 35.40
SWKS 180119C00042500 C 01/19/18 42.5 29.00 32.90
SWKS 180119C00045000 C 01/19/18 45.0 27.60 30.70
SWKS 180119C00047500 C 01/19/18 47.5 25.60 28.70
SWKS 180119C00050000 C 01/19/18 50.0 23.60 26.60
SWKS 180119C00052500 C 01/19/18 52.5 21.80 24.80
SWKS 180119C00055000 C 01/19/18 55.0 19.90 22.80
SWKS 180119C00057500 C 01/19/18 57.5 19.90 21.40
SWKS 180119C00060000 C 01/19/18 60.0 18.20 19.30
SWKS 180119C00062500 C 01/19/18 62.5 16.60 18.00
SWKS 180119C00065000 C 01/19/18 65.0 15.10 16.10
SWKS 180119C00067500 C 01/19/18 67.5 13.80 14.70
SWKS 180119C00070000 C 01/19/18 70.0 12.40 13.30
SWKS 180119C00072500 C 01/19/18 72.5 11.20 12.00
SWKS 180119C00075000 C 01/19/18 75.0 10.10 11.00
SWKS 180119C00077500 C 01/19/18 77.5 8.90 9.90
SWKS 180119C00080000 C 01/19/18 80.0 8.20 8.90
SWKS 180119C00082500 C 01/19/18 82.5 7.00 8.00
SWKS 180119C00085000 C 01/19/18 85.0 6.40 7.00
SWKS 180119C00087500 C 01/19/18 87.5 5.50 6.20
SWKS 180119C00090000 C 01/19/18 90.0 4.90 5.60
SWKS 180119C00095000 C 01/19/18 95.0 3.80 4.20
SWKS 180119C00100000 C 01/19/18 100.0 2.70 3.40
SWKS 180119C00105000 C 01/19/18 105.0 2.00 2.65
SWKS 180119C00110000 C 01/19/18 110.0 1.50 2.10
SWKS 180119C00115000 C 01/19/18 115.0 1.00 1.65
SWKS 180119C00120000 C 01/19/18 120.0 0.75 1.35
SWKS 180119C00125000 C 01/19/18 125.0 0.55 1.00
SWKS 180119C00130000 C 01/19/18 130.0 0.35 0.85
SWKS 180119P00030000 P 01/19/18 30.0 0.35 0.75
SWKS 180119P00032500 P 01/19/18 32.5 0.50 0.90
SWKS 180119P00035000 P 01/19/18 35.0 0.65 1.15
SWKS 180119P00037500 P 01/19/18 37.5 0.90 1.35
SWKS 180119P00040000 P 01/19/18 40.0 1.20 1.65
SWKS 180119P00042500 P 01/19/18 42.5 1.50 2.05
SWKS 180119P00045000 P 01/19/18 45.0 1.90 2.45
SWKS 180119P00047500 P 01/19/18 47.5 2.35 2.85
SWKS 180119P00050000 P 01/19/18 50.0 2.90 3.40
SWKS 180119P00052500 P 01/19/18 52.5 3.50 3.90
SWKS 180119P00055000 P 01/19/18 55.0 3.90 4.60
SWKS 180119P00057500 P 01/19/18 57.5 4.60 5.30
SWKS 180119P00060000 P 01/19/18 60.0 5.40 6.20
SWKS 180119P00062500 P 01/19/18 62.5 6.30 7.00
SWKS 180119P00065000 P 01/19/18 65.0 7.30 8.00
SWKS 180119P00067500 P 01/19/18 67.5 8.30 9.00
SWKS 180119P00070000 P 01/19/18 70.0 9.30 10.20
SWKS 180119P00072500 P 01/19/18 72.5 10.70 11.50
SWKS 180119P00075000 P 01/19/18 75.0 11.90 12.40
SWKS 180119P00077500 P 01/19/18 77.5 13.40 14.20
SWKS 180119P00080000 P 01/19/18 80.0 14.70 15.70
SWKS 180119P00082500 P 01/19/18 82.5 16.10 17.20
SWKS 180119P00085000 P 01/19/18 85.0 17.70 19.00
SWKS 180119P00087500 P 01/19/18 87.5 19.40 20.70
SWKS 180119P00090000 P 01/19/18 90.0 21.30 22.50
SWKS 180119P00095000 P 01/19/18 95.0 25.20 26.30
SWKS 180119P00100000 P 01/19/18 100.0 28.90 30.30
SWKS 180119P00105000 P 01/19/18 105.0 32.50 36.30
SWKS 180119P00110000 P 01/19/18 110.0 37.70 40.70
SWKS 180119P00115000 P 01/19/18 115.0 42.30 45.20
SWKS 180119P00120000 P 01/19/18 120.0 45.40 49.80
SWKS 180119P00125000 P 01/19/18 125.0 50.00 54.50
SWKS 180119P00130000 P 01/19/18 130.0 54.60 59.30
SWKS 190118C00040000 C 01/18/19 40.0 33.50 36.60
SWKS 190118C00042500 C 01/18/19 42.5 31.60 35.00
SWKS 190118C00045000 C 01/18/19 45.0 29.80 32.90
SWKS 190118C00047500 C 01/18/19 47.5 27.90 31.20
SWKS 190118C00050000 C 01/18/19 50.0 26.20 30.00
SWKS 190118C00055000 C 01/18/19 55.0 24.40 25.90
SWKS 190118C00060000 C 01/18/19 60.0 21.40 22.90
SWKS 190118C00065000 C 01/18/19 65.0 18.50 19.70
SWKS 190118C00067500 C 01/18/19 67.5 17.40 18.40
SWKS 190118C00070000 C 01/18/19 70.0 16.10 17.20
SWKS 190118C00072500 C 01/18/19 72.5 15.00 16.10
SWKS 190118C00075000 C 01/18/19 75.0 13.80 15.00
SWKS 190118C00077500 C 01/18/19 77.5 12.90 13.90
SWKS 190118C00080000 C 01/18/19 80.0 11.80 13.00
SWKS 190118C00082500 C 01/18/19 82.5 11.00 12.10
SWKS 190118C00085000 C 01/18/19 85.0 10.10 11.20
SWKS 190118C00090000 C 01/18/19 90.0 8.50 9.70
SWKS 190118C00095000 C 01/18/19 95.0 7.10 8.30
SWKS 190118C00100000 C 01/18/19 100.0 5.90 7.00
SWKS 190118C00105000 C 01/18/19 105.0 5.00 6.10
SWKS 190118C00110000 C 01/18/19 110.0 4.10 5.20
SWKS 190118C00115000 C 01/18/19 115.0 3.30 4.40
SWKS 190118P00040000 P 01/18/19 40.0 2.80 3.50
SWKS 190118P00042500 P 01/18/19 42.5 3.30 4.10
SWKS 190118P00045000 P 01/18/19 45.0 4.00 4.70
SWKS 190118P00047500 P 01/18/19 47.5 4.60 5.40
SWKS 190118P00050000 P 01/18/19 50.0 5.40 5.70
SWKS 190118P00055000 P 01/18/19 55.0 6.90 7.70
SWKS 190118P00060000 P 01/18/19 60.0 8.80 9.60
SWKS 190118P00065000 P 01/18/19 65.0 10.90 11.70
SWKS 190118P00067500 P 01/18/19 67.5 12.00 12.90
SWKS 190118P00070000 P 01/18/19 70.0 13.20 14.10
SWKS 190118P00072500 P 01/18/19 72.5 14.10 15.40
SWKS 190118P00075000 P 01/18/19 75.0 15.80 16.70
SWKS 190118P00077500 P 01/18/19 77.5 16.80 18.20
SWKS 190118P00080000 P 01/18/19 80.0 18.50 19.60
SWKS 190118P00082500 P 01/18/19 82.5 20.10 21.20
SWKS 190118P00085000 P 01/18/19 85.0 21.20 22.80
SWKS 190118P00090000 P 01/18/19 90.0 24.50 26.10
SWKS 190118P00095000 P 01/18/19 95.0 28.00 29.70
SWKS 190118P00100000 P 01/18/19 100.0 32.20 33.40
SWKS 190118P00105000 P 01/18/19 105.0 35.50 37.30
SWKS 190118P00110000 P 01/18/19 110.0 39.80 41.30
SWKS 190118P00115000 P 01/18/19 115.0 43.90 45.50

OPRA data is delayed 15 minutes.