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 (2016-07-01)Premium Content

Skyworks Solutions Inc (SWKS)
As of Jun 28 2016 2:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWKS 160701C00045000 C 07/01/16 45.0 13.50 15.00
SWKS 160701C00048000 C 07/01/16 48.0 10.50 12.50
SWKS 160701C00049000 C 07/01/16 49.0 9.90 11.10
SWKS 160701C00050000 C 07/01/16 50.0 8.90 10.00
SWKS 160701C00050500 C 07/01/16 50.5 8.40 9.80
SWKS 160701C00051000 C 07/01/16 51.0 8.00 9.20
SWKS 160701C00051500 C 07/01/16 51.5 7.50 8.70
SWKS 160701C00052000 C 07/01/16 52.0 7.00 7.90
SWKS 160701C00052500 C 07/01/16 52.5 6.50 7.40
SWKS 160701C00053000 C 07/01/16 53.0 6.00 7.60
SWKS 160701C00053500 C 07/01/16 53.5 5.50 7.10
SWKS 160701C00054000 C 07/01/16 54.0 5.10 5.90
SWKS 160701C00054500 C 07/01/16 54.5 4.70 6.00
SWKS 160701C00055000 C 07/01/16 55.0 4.30 4.80
SWKS 160701C00055500 C 07/01/16 55.5 3.90 4.50
SWKS 160701C00056000 C 07/01/16 56.0 3.40 4.10
SWKS 160701C00056500 C 07/01/16 56.5 3.00 3.40
SWKS 160701C00057000 C 07/01/16 57.0 2.55 3.20
SWKS 160701C00057500 C 07/01/16 57.5 2.25 2.65
SWKS 160701C00058000 C 07/01/16 58.0 1.85 2.20
SWKS 160701C00058500 C 07/01/16 58.5 1.45 1.80
SWKS 160701C00059000 C 07/01/16 59.0 1.20 1.30
SWKS 160701C00059500 C 07/01/16 59.5 0.90 1.05
SWKS 160701C00060000 C 07/01/16 60.0 0.65 0.75
SWKS 160701C00060500 C 07/01/16 60.5 0.45 0.60
SWKS 160701C00061000 C 07/01/16 61.0 0.30 0.45
SWKS 160701C00061500 C 07/01/16 61.5 0.20 0.30
SWKS 160701C00062000 C 07/01/16 62.0 0.10 0.20
SWKS 160701C00062500 C 07/01/16 62.5 0.05 0.15
SWKS 160701C00063000 C 07/01/16 63.0 0.05 0.10
SWKS 160701C00063500 C 07/01/16 63.5 0.00 0.10
SWKS 160701C00064000 C 07/01/16 64.0 0.00 0.10
SWKS 160701C00064500 C 07/01/16 64.5 0.00 0.10
SWKS 160701C00065000 C 07/01/16 65.0 0.00 0.05
SWKS 160701C00065500 C 07/01/16 65.5 0.00 0.05
SWKS 160701C00066000 C 07/01/16 66.0 0.00 0.05
SWKS 160701C00066500 C 07/01/16 66.5 0.00 0.10
SWKS 160701C00067000 C 07/01/16 67.0 0.00 0.25
SWKS 160701C00067500 C 07/01/16 67.5 0.00 0.25
SWKS 160701C00068000 C 07/01/16 68.0 0.00 0.25
SWKS 160701C00068500 C 07/01/16 68.5 0.00 0.25
SWKS 160701C00069000 C 07/01/16 69.0 0.00 0.25
SWKS 160701C00069500 C 07/01/16 69.5 0.00 0.25
SWKS 160701C00070000 C 07/01/16 70.0 0.00 0.10
SWKS 160701C00070500 C 07/01/16 70.5 0.00 0.25
SWKS 160701C00071000 C 07/01/16 71.0 0.00 0.25
SWKS 160701C00071500 C 07/01/16 71.5 0.00 0.25
SWKS 160701C00072000 C 07/01/16 72.0 0.00 0.05
SWKS 160701C00072500 C 07/01/16 72.5 0.00 0.25
SWKS 160701C00073000 C 07/01/16 73.0 0.00 0.25
SWKS 160701C00073500 C 07/01/16 73.5 0.00 0.25
SWKS 160701C00074000 C 07/01/16 74.0 0.00 0.25
SWKS 160701C00074500 C 07/01/16 74.5 0.00 0.25
SWKS 160701C00075000 C 07/01/16 75.0 0.00 0.25
SWKS 160701C00075500 C 07/01/16 75.5 0.00 0.25
SWKS 160701C00076000 C 07/01/16 76.0 0.00 0.25
SWKS 160701C00077000 C 07/01/16 77.0 0.00 0.25
SWKS 160701C00080000 C 07/01/16 80.0 0.00 0.25
SWKS 160701C00085000 C 07/01/16 85.0 0.00 0.50
SWKS 160701C00090000 C 07/01/16 90.0 0.00 0.50
SWKS 160701P00045000 P 07/01/16 45.0 0.00 0.25
SWKS 160701P00048000 P 07/01/16 48.0 0.00 0.50
SWKS 160701P00049000 P 07/01/16 49.0 0.00 0.50
SWKS 160701P00050000 P 07/01/16 50.0 0.00 0.25
SWKS 160701P00050500 P 07/01/16 50.5 0.00 0.15
SWKS 160701P00051000 P 07/01/16 51.0 0.00 0.15
SWKS 160701P00051500 P 07/01/16 51.5 0.00 0.10
SWKS 160701P00052000 P 07/01/16 52.0 0.00 0.10
SWKS 160701P00052500 P 07/01/16 52.5 0.00 0.10
SWKS 160701P00053000 P 07/01/16 53.0 0.00 0.10
SWKS 160701P00053500 P 07/01/16 53.5 0.00 0.15
SWKS 160701P00054000 P 07/01/16 54.0 0.00 0.15
SWKS 160701P00054500 P 07/01/16 54.5 0.05 0.10
SWKS 160701P00055000 P 07/01/16 55.0 0.05 0.15
SWKS 160701P00055500 P 07/01/16 55.5 0.05 0.15
SWKS 160701P00056000 P 07/01/16 56.0 0.10 0.20
SWKS 160701P00056500 P 07/01/16 56.5 0.15 0.25
SWKS 160701P00057000 P 07/01/16 57.0 0.25 0.35
SWKS 160701P00057500 P 07/01/16 57.5 0.35 0.45
SWKS 160701P00058000 P 07/01/16 58.0 0.45 0.55
SWKS 160701P00058500 P 07/01/16 58.5 0.60 0.70
SWKS 160701P00059000 P 07/01/16 59.0 0.75 0.90
SWKS 160701P00059500 P 07/01/16 59.5 1.00 1.10
SWKS 160701P00060000 P 07/01/16 60.0 1.25 1.35
SWKS 160701P00060500 P 07/01/16 60.5 1.50 1.70
SWKS 160701P00061000 P 07/01/16 61.0 1.85 2.05
SWKS 160701P00061500 P 07/01/16 61.5 2.25 2.45
SWKS 160701P00062000 P 07/01/16 62.0 2.65 2.85
SWKS 160701P00062500 P 07/01/16 62.5 3.00 3.30
SWKS 160701P00063000 P 07/01/16 63.0 3.60 3.80
SWKS 160701P00063500 P 07/01/16 63.5 4.00 4.30
SWKS 160701P00064000 P 07/01/16 64.0 4.10 4.80
SWKS 160701P00064500 P 07/01/16 64.5 3.60 5.50
SWKS 160701P00065000 P 07/01/16 65.0 5.10 5.80
SWKS 160701P00065500 P 07/01/16 65.5 4.60 6.30
SWKS 160701P00066000 P 07/01/16 66.0 5.10 6.80
SWKS 160701P00066500 P 07/01/16 66.5 5.60 7.30
SWKS 160701P00067000 P 07/01/16 67.0 5.90 7.80
SWKS 160701P00067500 P 07/01/16 67.5 6.50 8.30
SWKS 160701P00068000 P 07/01/16 68.0 6.90 8.80
SWKS 160701P00068500 P 07/01/16 68.5 6.90 9.30
SWKS 160701P00069000 P 07/01/16 69.0 7.30 10.50
SWKS 160701P00069500 P 07/01/16 69.5 7.80 11.50
SWKS 160701P00070000 P 07/01/16 70.0 9.40 10.80
SWKS 160701P00070500 P 07/01/16 70.5 8.80 11.40
SWKS 160701P00071000 P 07/01/16 71.0 9.30 11.80
SWKS 160701P00071500 P 07/01/16 71.5 9.80 12.90
SWKS 160701P00072000 P 07/01/16 72.0 10.20 14.10
SWKS 160701P00072500 P 07/01/16 72.5 10.70 13.40
SWKS 160701P00073000 P 07/01/16 73.0 11.40 13.80
SWKS 160701P00073500 P 07/01/16 73.5 11.80 14.40
SWKS 160701P00074000 P 07/01/16 74.0 12.20 14.90
SWKS 160701P00074500 P 07/01/16 74.5 12.80 16.50
SWKS 160701P00075000 P 07/01/16 75.0 13.20 16.40
SWKS 160701P00075500 P 07/01/16 75.5 13.80 17.50
SWKS 160701P00076000 P 07/01/16 76.0 14.30 17.50
SWKS 160701P00077000 P 07/01/16 77.0 15.30 19.00
SWKS 160701P00080000 P 07/01/16 80.0 18.30 22.00
SWKS 160701P00085000 P 07/01/16 85.0 23.20 27.10
SWKS 160701P00090000 P 07/01/16 90.0 28.60 31.30
SWKS 160708C00050000 C 07/08/16 50.0 9.00 11.20
SWKS 160708C00055000 C 07/08/16 55.0 4.60 5.50
SWKS 160708C00057000 C 07/08/16 57.0 3.00 3.60
SWKS 160708C00058000 C 07/08/16 58.0 2.35 2.85
SWKS 160708C00058500 C 07/08/16 58.5 2.00 2.55
SWKS 160708C00059000 C 07/08/16 59.0 1.70 2.10
SWKS 160708C00059500 C 07/08/16 59.5 1.45 1.75
SWKS 160708C00060000 C 07/08/16 60.0 1.20 1.40
SWKS 160708C00060500 C 07/08/16 60.5 0.90 1.50
SWKS 160708C00061000 C 07/08/16 61.0 0.80 1.05
SWKS 160708C00061500 C 07/08/16 61.5 0.60 1.05
SWKS 160708C00062000 C 07/08/16 62.0 0.50 0.70
SWKS 160708C00062500 C 07/08/16 62.5 0.35 0.80
SWKS 160708C00063000 C 07/08/16 63.0 0.30 0.55
SWKS 160708C00063500 C 07/08/16 63.5 0.20 0.40
SWKS 160708C00064000 C 07/08/16 64.0 0.15 0.35
SWKS 160708C00064500 C 07/08/16 64.5 0.10 0.45
SWKS 160708C00065000 C 07/08/16 65.0 0.05 0.35
SWKS 160708C00065500 C 07/08/16 65.5 0.00 0.30
SWKS 160708C00066000 C 07/08/16 66.0 0.00 0.25
SWKS 160708C00066500 C 07/08/16 66.5 0.00 0.10
SWKS 160708C00067000 C 07/08/16 67.0 0.00 0.15
SWKS 160708C00067500 C 07/08/16 67.5 0.00 0.25
SWKS 160708C00068000 C 07/08/16 68.0 0.00 0.25
SWKS 160708C00068500 C 07/08/16 68.5 0.00 0.25
SWKS 160708C00069000 C 07/08/16 69.0 0.00 0.25
SWKS 160708C00069500 C 07/08/16 69.5 0.00 0.25
SWKS 160708C00070000 C 07/08/16 70.0 0.00 0.25
SWKS 160708C00070500 C 07/08/16 70.5 0.00 0.25
SWKS 160708C00071000 C 07/08/16 71.0 0.00 0.25
SWKS 160708C00071500 C 07/08/16 71.5 0.00 0.25
SWKS 160708C00072000 C 07/08/16 72.0 0.00 0.25
SWKS 160708C00072500 C 07/08/16 72.5 0.00 0.25
SWKS 160708C00073000 C 07/08/16 73.0 0.00 0.25
SWKS 160708C00073500 C 07/08/16 73.5 0.00 0.25
SWKS 160708C00074000 C 07/08/16 74.0 0.00 0.25
SWKS 160708C00074500 C 07/08/16 74.5 0.00 0.25
SWKS 160708C00075000 C 07/08/16 75.0 0.00 0.25
SWKS 160708C00075500 C 07/08/16 75.5 0.00 0.25
SWKS 160708C00076000 C 07/08/16 76.0 0.00 0.25
SWKS 160708C00077000 C 07/08/16 77.0 0.00 0.25
SWKS 160708C00080000 C 07/08/16 80.0 0.00 0.25
SWKS 160708P00050000 P 07/08/16 50.0 0.00 0.25
SWKS 160708P00055000 P 07/08/16 55.0 0.25 0.50
SWKS 160708P00057000 P 07/08/16 57.0 0.60 0.80
SWKS 160708P00058000 P 07/08/16 58.0 0.80 1.20
SWKS 160708P00058500 P 07/08/16 58.5 1.00 1.70
SWKS 160708P00059000 P 07/08/16 59.0 1.20 1.90
SWKS 160708P00059500 P 07/08/16 59.5 1.40 1.75
SWKS 160708P00060000 P 07/08/16 60.0 1.65 2.00
SWKS 160708P00060500 P 07/08/16 60.5 1.95 2.30
SWKS 160708P00061000 P 07/08/16 61.0 2.25 2.60
SWKS 160708P00061500 P 07/08/16 61.5 2.60 3.00
SWKS 160708P00062000 P 07/08/16 62.0 2.75 3.40
SWKS 160708P00062500 P 07/08/16 62.5 2.65 3.70
SWKS 160708P00063000 P 07/08/16 63.0 2.80 4.10
SWKS 160708P00063500 P 07/08/16 63.5 3.00 4.70
SWKS 160708P00064000 P 07/08/16 64.0 3.60 5.10
SWKS 160708P00064500 P 07/08/16 64.5 3.80 5.60
SWKS 160708P00065000 P 07/08/16 65.0 4.20 6.00
SWKS 160708P00065500 P 07/08/16 65.5 4.80 6.70
SWKS 160708P00066000 P 07/08/16 66.0 5.10 7.00
SWKS 160708P00066500 P 07/08/16 66.5 5.60 7.40
SWKS 160708P00067000 P 07/08/16 67.0 5.90 7.90
SWKS 160708P00067500 P 07/08/16 67.5 6.60 8.70
SWKS 160708P00068000 P 07/08/16 68.0 6.80 8.90
SWKS 160708P00068500 P 07/08/16 68.5 7.30 10.10
SWKS 160708P00069000 P 07/08/16 69.0 7.30 10.40
SWKS 160708P00069500 P 07/08/16 69.5 7.90 10.70
SWKS 160708P00070000 P 07/08/16 70.0 8.80 11.10
SWKS 160708P00070500 P 07/08/16 70.5 8.80 11.90
SWKS 160708P00071000 P 07/08/16 71.0 9.20 12.40
SWKS 160708P00071500 P 07/08/16 71.5 9.70 12.90
SWKS 160708P00072000 P 07/08/16 72.0 10.20 13.40
SWKS 160708P00072500 P 07/08/16 72.5 10.70 13.90
SWKS 160708P00073000 P 07/08/16 73.0 11.20 14.40
SWKS 160708P00073500 P 07/08/16 73.5 11.70 14.90
SWKS 160708P00074000 P 07/08/16 74.0 12.20 15.40
SWKS 160708P00074500 P 07/08/16 74.5 12.70 15.90
SWKS 160708P00075000 P 07/08/16 75.0 13.20 16.40
SWKS 160708P00075500 P 07/08/16 75.5 13.70 16.90
SWKS 160708P00076000 P 07/08/16 76.0 14.20 17.40
SWKS 160708P00077000 P 07/08/16 77.0 15.30 18.40
SWKS 160708P00080000 P 07/08/16 80.0 18.70 21.40
SWKS 160715C00032500 C 07/15/16 32.5 26.70 28.30
SWKS 160715C00035000 C 07/15/16 35.0 23.10 25.80
SWKS 160715C00037500 C 07/15/16 37.5 20.80 23.30
SWKS 160715C00040000 C 07/15/16 40.0 19.20 20.80
SWKS 160715C00042500 C 07/15/16 42.5 16.30 18.30
SWKS 160715C00045000 C 07/15/16 45.0 13.70 15.80
SWKS 160715C00047500 C 07/15/16 47.5 11.30 13.70
SWKS 160715C00048000 C 07/15/16 48.0 10.90 13.30
SWKS 160715C00049000 C 07/15/16 49.0 10.10 11.30
SWKS 160715C00050000 C 07/15/16 50.0 9.20 11.00
SWKS 160715C00054000 C 07/15/16 54.0 5.70 6.50
SWKS 160715C00055000 C 07/15/16 55.0 4.70 5.50
SWKS 160715C00056000 C 07/15/16 56.0 4.10 4.50
SWKS 160715C00056500 C 07/15/16 56.5 3.70 4.10
SWKS 160715C00057000 C 07/15/16 57.0 3.40 3.60
SWKS 160715C00057500 C 07/15/16 57.5 3.10 3.20
SWKS 160715C00058000 C 07/15/16 58.0 2.80 2.85
SWKS 160715C00058500 C 07/15/16 58.5 2.45 2.55
SWKS 160715C00059000 C 07/15/16 59.0 2.15 2.25
SWKS 160715C00059500 C 07/15/16 59.5 1.90 2.00
SWKS 160715C00060000 C 07/15/16 60.0 1.65 1.75
SWKS 160715C00060500 C 07/15/16 60.5 1.40 1.50
SWKS 160715C00061000 C 07/15/16 61.0 1.20 1.30
SWKS 160715C00061500 C 07/15/16 61.5 1.00 1.10
SWKS 160715C00062000 C 07/15/16 62.0 0.85 0.95
SWKS 160715C00062500 C 07/15/16 62.5 0.70 0.80
SWKS 160715C00063000 C 07/15/16 63.0 0.55 0.65
SWKS 160715C00063500 C 07/15/16 63.5 0.45 0.55
SWKS 160715C00064000 C 07/15/16 64.0 0.35 0.50
SWKS 160715C00064500 C 07/15/16 64.5 0.30 0.40
SWKS 160715C00065000 C 07/15/16 65.0 0.25 0.35
SWKS 160715C00065500 C 07/15/16 65.5 0.15 0.30
SWKS 160715C00066000 C 07/15/16 66.0 0.15 0.25
SWKS 160715C00066500 C 07/15/16 66.5 0.10 0.20
SWKS 160715C00067000 C 07/15/16 67.0 0.05 0.20
SWKS 160715C00067500 C 07/15/16 67.5 0.05 0.15
SWKS 160715C00068000 C 07/15/16 68.0 0.00 0.15
SWKS 160715C00068500 C 07/15/16 68.5 0.00 0.15
SWKS 160715C00069000 C 07/15/16 69.0 0.00 0.10
SWKS 160715C00069500 C 07/15/16 69.5 0.00 0.10
SWKS 160715C00070000 C 07/15/16 70.0 0.00 0.10
SWKS 160715C00070500 C 07/15/16 70.5 0.00 0.10
SWKS 160715C00071000 C 07/15/16 71.0 0.00 0.25
SWKS 160715C00071500 C 07/15/16 71.5 0.00 0.25
SWKS 160715C00072000 C 07/15/16 72.0 0.00 0.25
SWKS 160715C00072500 C 07/15/16 72.5 0.00 0.25
SWKS 160715C00073000 C 07/15/16 73.0 0.00 0.25
SWKS 160715C00073500 C 07/15/16 73.5 0.00 0.25
SWKS 160715C00074000 C 07/15/16 74.0 0.00 0.25
SWKS 160715C00074500 C 07/15/16 74.5 0.00 0.25
SWKS 160715C00075000 C 07/15/16 75.0 0.00 0.10
SWKS 160715C00075500 C 07/15/16 75.5 0.00 0.25
SWKS 160715C00076000 C 07/15/16 76.0 0.00 0.25
SWKS 160715C00077000 C 07/15/16 77.0 0.00 0.25
SWKS 160715C00080000 C 07/15/16 80.0 0.00 0.05
SWKS 160715C00085000 C 07/15/16 85.0 0.00 0.25
SWKS 160715C00090000 C 07/15/16 90.0 0.00 0.25
SWKS 160715C00095000 C 07/15/16 95.0 0.00 0.25
SWKS 160715P00032500 P 07/15/16 32.5 0.00 0.25
SWKS 160715P00035000 P 07/15/16 35.0 0.00 0.25
SWKS 160715P00037500 P 07/15/16 37.5 0.00 0.25
SWKS 160715P00040000 P 07/15/16 40.0 0.00 0.25
SWKS 160715P00042500 P 07/15/16 42.5 0.00 0.10
SWKS 160715P00045000 P 07/15/16 45.0 0.00 0.15
SWKS 160715P00047500 P 07/15/16 47.5 0.00 0.15
SWKS 160715P00048000 P 07/15/16 48.0 0.05 0.20
SWKS 160715P00049000 P 07/15/16 49.0 0.00 0.20
SWKS 160715P00050000 P 07/15/16 50.0 0.10 0.25
SWKS 160715P00054000 P 07/15/16 54.0 0.45 0.55
SWKS 160715P00055000 P 07/15/16 55.0 0.60 0.70
SWKS 160715P00056000 P 07/15/16 56.0 0.75 0.90
SWKS 160715P00056500 P 07/15/16 56.5 0.85 1.00
SWKS 160715P00057000 P 07/15/16 57.0 1.05 1.15
SWKS 160715P00057500 P 07/15/16 57.5 1.20 1.30
SWKS 160715P00058000 P 07/15/16 58.0 1.35 1.45
SWKS 160715P00058500 P 07/15/16 58.5 1.55 1.65
SWKS 160715P00059000 P 07/15/16 59.0 1.65 1.85
SWKS 160715P00059500 P 07/15/16 59.5 1.85 2.10
SWKS 160715P00060000 P 07/15/16 60.0 2.20 2.35
SWKS 160715P00060500 P 07/15/16 60.5 2.30 2.60
SWKS 160715P00061000 P 07/15/16 61.0 2.75 2.90
SWKS 160715P00061500 P 07/15/16 61.5 3.00 3.20
SWKS 160715P00062000 P 07/15/16 62.0 3.40 3.60
SWKS 160715P00062500 P 07/15/16 62.5 3.70 3.90
SWKS 160715P00063000 P 07/15/16 63.0 3.90 4.30
SWKS 160715P00063500 P 07/15/16 63.5 3.60 4.90
SWKS 160715P00064000 P 07/15/16 64.0 4.50 5.10
SWKS 160715P00064500 P 07/15/16 64.5 4.40 5.70
SWKS 160715P00065000 P 07/15/16 65.0 5.50 6.00
SWKS 160715P00065500 P 07/15/16 65.5 5.00 6.50
SWKS 160715P00066000 P 07/15/16 66.0 5.40 6.90
SWKS 160715P00066500 P 07/15/16 66.5 5.90 7.40
SWKS 160715P00067000 P 07/15/16 67.0 6.30 7.90
SWKS 160715P00067500 P 07/15/16 67.5 7.30 8.50
SWKS 160715P00068000 P 07/15/16 68.0 7.80 8.90
SWKS 160715P00068500 P 07/15/16 68.5 8.30 9.30
SWKS 160715P00069000 P 07/15/16 69.0 8.80 9.90
SWKS 160715P00069500 P 07/15/16 69.5 8.40 10.50
SWKS 160715P00070000 P 07/15/16 70.0 9.90 10.80
SWKS 160715P00070500 P 07/15/16 70.5 9.40 11.60
SWKS 160715P00071000 P 07/15/16 71.0 9.40 12.10
SWKS 160715P00071500 P 07/15/16 71.5 9.90 12.90
SWKS 160715P00072000 P 07/15/16 72.0 10.70 13.00
SWKS 160715P00072500 P 07/15/16 72.5 11.50 13.30
SWKS 160715P00073000 P 07/15/16 73.0 11.40 14.40
SWKS 160715P00073500 P 07/15/16 73.5 11.90 14.90
SWKS 160715P00074000 P 07/15/16 74.0 13.20 15.10
SWKS 160715P00074500 P 07/15/16 74.5 13.70 15.50
SWKS 160715P00075000 P 07/15/16 75.0 14.10 15.80
SWKS 160715P00075500 P 07/15/16 75.5 13.80 16.90
SWKS 160715P00076000 P 07/15/16 76.0 14.30 17.40
SWKS 160715P00077000 P 07/15/16 77.0 15.30 18.40
SWKS 160715P00080000 P 07/15/16 80.0 19.10 20.80
SWKS 160715P00085000 P 07/15/16 85.0 24.20 26.10
SWKS 160715P00090000 P 07/15/16 90.0 28.40 30.80
SWKS 160715P00095000 P 07/15/16 95.0 33.90 35.90
SWKS 160722C00045000 C 07/22/16 45.0 13.80 16.40
SWKS 160722C00050000 C 07/22/16 50.0 9.10 12.00
SWKS 160722C00055000 C 07/22/16 55.0 5.50 7.20
SWKS 160722C00057000 C 07/22/16 57.0 4.10 5.10
SWKS 160722C00058000 C 07/22/16 58.0 3.50 4.50
SWKS 160722C00058500 C 07/22/16 58.5 3.20 4.20
SWKS 160722C00059000 C 07/22/16 59.0 3.00 3.80
SWKS 160722C00059500 C 07/22/16 59.5 2.60 3.30
SWKS 160722C00060000 C 07/22/16 60.0 2.50 2.85
SWKS 160722C00060500 C 07/22/16 60.5 2.25 3.20
SWKS 160722C00061000 C 07/22/16 61.0 2.15 2.35
SWKS 160722C00061500 C 07/22/16 61.5 1.80 2.70
SWKS 160722C00062000 C 07/22/16 62.0 1.65 2.50
SWKS 160722C00062500 C 07/22/16 62.5 1.45 2.05
SWKS 160722C00063000 C 07/22/16 63.0 1.40 1.60
SWKS 160722C00063500 C 07/22/16 63.5 1.15 2.00
SWKS 160722C00064000 C 07/22/16 64.0 1.10 1.30
SWKS 160722C00064500 C 07/22/16 64.5 0.85 1.60
SWKS 160722C00065000 C 07/22/16 65.0 0.75 1.00
SWKS 160722C00065500 C 07/22/16 65.5 0.65 1.30
SWKS 160722C00066000 C 07/22/16 66.0 0.50 1.15
SWKS 160722C00066500 C 07/22/16 66.5 0.60 0.70
SWKS 160722C00067000 C 07/22/16 67.0 0.50 0.60
SWKS 160722C00067500 C 07/22/16 67.5 0.25 0.80
SWKS 160722C00068000 C 07/22/16 68.0 0.30 0.70
SWKS 160722C00068500 C 07/22/16 68.5 0.15 0.65
SWKS 160722C00069000 C 07/22/16 69.0 0.10 0.55
SWKS 160722C00069500 C 07/22/16 69.5 0.05 0.50
SWKS 160722C00070000 C 07/22/16 70.0 0.00 0.50
SWKS 160722C00070500 C 07/22/16 70.5 0.00 0.50
SWKS 160722C00071000 C 07/22/16 71.0 0.05 0.50
SWKS 160722C00071500 C 07/22/16 71.5 0.00 0.50
SWKS 160722C00072000 C 07/22/16 72.0 0.00 0.50
SWKS 160722C00072500 C 07/22/16 72.5 0.00 0.50
SWKS 160722C00073000 C 07/22/16 73.0 0.00 0.15
SWKS 160722C00073500 C 07/22/16 73.5 0.00 0.35
SWKS 160722C00074000 C 07/22/16 74.0 0.00 0.25
SWKS 160722C00074500 C 07/22/16 74.5 0.00 0.25
SWKS 160722C00075000 C 07/22/16 75.0 0.00 0.25
SWKS 160722C00075500 C 07/22/16 75.5 0.00 0.25
SWKS 160722C00076000 C 07/22/16 76.0 0.00 0.25
SWKS 160722C00077000 C 07/22/16 77.0 0.00 0.25
SWKS 160722C00080000 C 07/22/16 80.0 0.00 0.25
SWKS 160722P00045000 P 07/22/16 45.0 0.00 0.50
SWKS 160722P00050000 P 07/22/16 50.0 0.30 0.65
SWKS 160722P00055000 P 07/22/16 55.0 1.20 1.45
SWKS 160722P00057000 P 07/22/16 57.0 1.70 2.05
SWKS 160722P00058000 P 07/22/16 58.0 1.75 2.70
SWKS 160722P00058500 P 07/22/16 58.5 1.95 2.85
SWKS 160722P00059000 P 07/22/16 59.0 2.10 3.10
SWKS 160722P00059500 P 07/22/16 59.5 2.30 3.30
SWKS 160722P00060000 P 07/22/16 60.0 3.00 3.40
SWKS 160722P00060500 P 07/22/16 60.5 2.75 3.80
SWKS 160722P00061000 P 07/22/16 61.0 2.90 4.10
SWKS 160722P00061500 P 07/22/16 61.5 3.20 4.30
SWKS 160722P00062000 P 07/22/16 62.0 3.60 4.60
SWKS 160722P00062500 P 07/22/16 62.5 3.70 5.00
SWKS 160722P00063000 P 07/22/16 63.0 4.30 5.30
SWKS 160722P00063500 P 07/22/16 63.5 4.40 5.60
SWKS 160722P00064000 P 07/22/16 64.0 4.60 6.30
SWKS 160722P00064500 P 07/22/16 64.5 4.80 6.60
SWKS 160722P00065000 P 07/22/16 65.0 5.30 6.80
SWKS 160722P00065500 P 07/22/16 65.5 5.30 7.50
SWKS 160722P00066000 P 07/22/16 66.0 5.90 7.90
SWKS 160722P00066500 P 07/22/16 66.5 7.10 8.00
SWKS 160722P00067000 P 07/22/16 67.0 6.70 8.40
SWKS 160722P00067500 P 07/22/16 67.5 7.20 9.00
SWKS 160722P00068000 P 07/22/16 68.0 7.50 9.50
SWKS 160722P00068500 P 07/22/16 68.5 8.00 9.90
SWKS 160722P00069000 P 07/22/16 69.0 8.30 10.40
SWKS 160722P00069500 P 07/22/16 69.5 8.90 10.90
SWKS 160722P00070000 P 07/22/16 70.0 9.70 11.20
SWKS 160722P00070500 P 07/22/16 70.5 9.50 12.80
SWKS 160722P00071000 P 07/22/16 71.0 9.60 13.10
SWKS 160722P00071500 P 07/22/16 71.5 10.10 12.70
SWKS 160722P00072000 P 07/22/16 72.0 10.90 13.40
SWKS 160722P00072500 P 07/22/16 72.5 11.10 13.70
SWKS 160722P00073000 P 07/22/16 73.0 11.60 14.20
SWKS 160722P00073500 P 07/22/16 73.5 12.10 14.90
SWKS 160722P00074000 P 07/22/16 74.0 12.60 15.40
SWKS 160722P00074500 P 07/22/16 74.5 13.20 15.60
SWKS 160722P00075000 P 07/22/16 75.0 13.50 16.40
SWKS 160722P00075500 P 07/22/16 75.5 14.10 17.20
SWKS 160722P00076000 P 07/22/16 76.0 14.60 18.00
SWKS 160722P00077000 P 07/22/16 77.0 15.70 19.00
SWKS 160722P00080000 P 07/22/16 80.0 18.70 21.70
SWKS 160729C00045000 C 07/29/16 45.0 14.00 16.70
SWKS 160729C00050000 C 07/29/16 50.0 9.70 11.90
SWKS 160729C00055000 C 07/29/16 55.0 6.00 6.70
SWKS 160729C00058000 C 07/29/16 58.0 4.10 4.30
SWKS 160729C00058500 C 07/29/16 58.5 3.90 4.00
SWKS 160729C00059000 C 07/29/16 59.0 3.60 3.70
SWKS 160729C00059500 C 07/29/16 59.5 3.30 3.50
SWKS 160729C00060000 C 07/29/16 60.0 3.10 3.20
SWKS 160729C00060500 C 07/29/16 60.5 2.85 2.95
SWKS 160729C00061000 C 07/29/16 61.0 2.65 2.80
SWKS 160729C00061500 C 07/29/16 61.5 2.40 2.55
SWKS 160729C00062000 C 07/29/16 62.0 2.20 2.35
SWKS 160729C00062500 C 07/29/16 62.5 2.05 2.15
SWKS 160729C00063000 C 07/29/16 63.0 1.85 2.05
SWKS 160729C00063500 C 07/29/16 63.5 1.65 1.80
SWKS 160729C00064000 C 07/29/16 64.0 1.55 1.65
SWKS 160729C00064500 C 07/29/16 64.5 1.40 1.60
SWKS 160729C00065000 C 07/29/16 65.0 1.25 1.40
SWKS 160729C00065500 C 07/29/16 65.5 1.15 1.25
SWKS 160729C00066000 C 07/29/16 66.0 1.00 1.20
SWKS 160729C00066500 C 07/29/16 66.5 0.95 1.05
SWKS 160729C00067000 C 07/29/16 67.0 0.80 0.95
SWKS 160729C00067500 C 07/29/16 67.5 0.70 1.00
SWKS 160729C00068000 C 07/29/16 68.0 0.45 1.10
SWKS 160729C00068500 C 07/29/16 68.5 0.45 0.90
SWKS 160729C00069000 C 07/29/16 69.0 0.40 0.85
SWKS 160729C00069500 C 07/29/16 69.5 0.25 0.75
SWKS 160729C00070000 C 07/29/16 70.0 0.35 0.60
SWKS 160729C00070500 C 07/29/16 70.5 0.15 0.60
SWKS 160729C00071000 C 07/29/16 71.0 0.25 0.50
SWKS 160729C00071500 C 07/29/16 71.5 0.05 0.55
SWKS 160729C00072000 C 07/29/16 72.0 0.10 0.50
SWKS 160729C00072500 C 07/29/16 72.5 0.10 0.50
SWKS 160729C00073000 C 07/29/16 73.0 0.00 0.50
SWKS 160729C00073500 C 07/29/16 73.5 0.00 0.50
SWKS 160729C00074000 C 07/29/16 74.0 0.00 0.50
SWKS 160729C00074500 C 07/29/16 74.5 0.00 0.50
SWKS 160729C00075000 C 07/29/16 75.0 0.00 0.50
SWKS 160729C00075500 C 07/29/16 75.5 0.00 0.50
SWKS 160729C00076000 C 07/29/16 76.0 0.00 0.50
SWKS 160729C00077000 C 07/29/16 77.0 0.00 0.25
SWKS 160729C00080000 C 07/29/16 80.0 0.00 0.25
SWKS 160729P00045000 P 07/29/16 45.0 0.05 0.50
SWKS 160729P00050000 P 07/29/16 50.0 0.50 0.90
SWKS 160729P00055000 P 07/29/16 55.0 1.65 1.80
SWKS 160729P00058000 P 07/29/16 58.0 2.70 2.85
SWKS 160729P00058500 P 07/29/16 58.5 2.95 3.10
SWKS 160729P00059000 P 07/29/16 59.0 3.20 3.30
SWKS 160729P00059500 P 07/29/16 59.5 3.40 3.60
SWKS 160729P00060000 P 07/29/16 60.0 3.60 3.80
SWKS 160729P00060500 P 07/29/16 60.5 3.90 4.10
SWKS 160729P00061000 P 07/29/16 61.0 4.10 4.40
SWKS 160729P00061500 P 07/29/16 61.5 4.40 4.70
SWKS 160729P00062000 P 07/29/16 62.0 4.70 5.00
SWKS 160729P00062500 P 07/29/16 62.5 5.00 5.30
SWKS 160729P00063000 P 07/29/16 63.0 5.40 5.60
SWKS 160729P00063500 P 07/29/16 63.5 5.70 6.10
SWKS 160729P00064000 P 07/29/16 64.0 6.00 6.40
SWKS 160729P00064500 P 07/29/16 64.5 6.20 6.70
SWKS 160729P00065000 P 07/29/16 65.0 5.70 7.10
SWKS 160729P00065500 P 07/29/16 65.5 5.90 7.60
SWKS 160729P00066000 P 07/29/16 66.0 5.90 8.20
SWKS 160729P00066500 P 07/29/16 66.5 6.70 8.40
SWKS 160729P00067000 P 07/29/16 67.0 7.20 8.70
SWKS 160729P00067500 P 07/29/16 67.5 7.30 9.40
SWKS 160729P00068000 P 07/29/16 68.0 7.70 9.70
SWKS 160729P00068500 P 07/29/16 68.5 7.90 10.20
SWKS 160729P00069000 P 07/29/16 69.0 8.40 10.60
SWKS 160729P00069500 P 07/29/16 69.5 9.00 11.10
SWKS 160729P00070000 P 07/29/16 70.0 9.30 11.60
SWKS 160729P00070500 P 07/29/16 70.5 9.80 12.10
SWKS 160729P00071000 P 07/29/16 71.0 9.80 12.70
SWKS 160729P00071500 P 07/29/16 71.5 10.40 13.20
SWKS 160729P00072000 P 07/29/16 72.0 11.00 13.60
SWKS 160729P00072500 P 07/29/16 72.5 11.50 14.10
SWKS 160729P00073000 P 07/29/16 73.0 11.80 14.60
SWKS 160729P00073500 P 07/29/16 73.5 12.40 15.00
SWKS 160729P00074000 P 07/29/16 74.0 12.90 15.50
SWKS 160729P00074500 P 07/29/16 74.5 13.40 16.00
SWKS 160729P00075000 P 07/29/16 75.0 13.70 16.50
SWKS 160729P00075500 P 07/29/16 75.5 14.20 17.00
SWKS 160729P00076000 P 07/29/16 76.0 14.70 17.50
SWKS 160729P00077000 P 07/29/16 77.0 15.60 18.40
SWKS 160729P00080000 P 07/29/16 80.0 18.80 21.40
SWKS 160805C00045000 C 08/05/16 45.0 14.00 16.50
SWKS 160805C00050000 C 08/05/16 50.0 10.00 11.90
SWKS 160805C00055000 C 08/05/16 55.0 6.20 6.90
SWKS 160805C00056000 C 08/05/16 56.0 5.50 6.10
SWKS 160805C00057000 C 08/05/16 57.0 4.80 5.50
SWKS 160805C00058000 C 08/05/16 58.0 4.30 4.80
SWKS 160805C00058500 C 08/05/16 58.5 3.90 4.40
SWKS 160805C00059000 C 08/05/16 59.0 3.70 4.20
SWKS 160805C00059500 C 08/05/16 59.5 3.50 4.00
SWKS 160805C00060000 C 08/05/16 60.0 3.20 3.70
SWKS 160805C00060500 C 08/05/16 60.5 3.00 3.40
SWKS 160805C00061000 C 08/05/16 61.0 2.80 3.20
SWKS 160805C00061500 C 08/05/16 61.5 2.55 2.85
SWKS 160805C00062000 C 08/05/16 62.0 2.35 2.75
SWKS 160805C00062500 C 08/05/16 62.5 2.15 2.50
SWKS 160805C00063000 C 08/05/16 63.0 2.00 2.35
SWKS 160805C00063500 C 08/05/16 63.5 1.85 2.15
SWKS 160805C00064000 C 08/05/16 64.0 1.65 1.95
SWKS 160805C00064500 C 08/05/16 64.5 1.40 1.65
SWKS 160805C00065000 C 08/05/16 65.0 1.40 1.60
SWKS 160805C00065500 C 08/05/16 65.5 1.25 1.50
SWKS 160805C00066000 C 08/05/16 66.0 1.10 1.35
SWKS 160805C00066500 C 08/05/16 66.5 0.90 1.50
SWKS 160805C00067000 C 08/05/16 67.0 0.90 1.40
SWKS 160805C00067500 C 08/05/16 67.5 0.75 1.35
SWKS 160805C00068000 C 08/05/16 68.0 0.70 1.25
SWKS 160805C00068500 C 08/05/16 68.5 0.50 1.05
SWKS 160805C00069000 C 08/05/16 69.0 0.50 0.95
SWKS 160805C00069500 C 08/05/16 69.5 0.40 0.95
SWKS 160805C00070000 C 08/05/16 70.0 0.40 0.75
SWKS 160805C00070500 C 08/05/16 70.5 0.25 0.70
SWKS 160805C00071000 C 08/05/16 71.0 0.30 0.65
SWKS 160805C00071500 C 08/05/16 71.5 0.15 0.60
SWKS 160805C00072000 C 08/05/16 72.0 0.10 0.60
SWKS 160805C00072500 C 08/05/16 72.5 0.10 0.55
SWKS 160805C00073000 C 08/05/16 73.0 0.00 0.50
SWKS 160805C00073500 C 08/05/16 73.5 0.00 0.50
SWKS 160805C00074000 C 08/05/16 74.0 0.00 0.50
SWKS 160805C00075000 C 08/05/16 75.0 0.00 0.45
SWKS 160805C00080000 C 08/05/16 80.0 0.00 0.35
SWKS 160805P00045000 P 08/05/16 45.0 0.15 0.60
SWKS 160805P00050000 P 08/05/16 50.0 0.65 1.10
SWKS 160805P00055000 P 08/05/16 55.0 1.90 2.10
SWKS 160805P00056000 P 08/05/16 56.0 2.15 2.45
SWKS 160805P00057000 P 08/05/16 57.0 2.50 2.80
SWKS 160805P00058000 P 08/05/16 58.0 2.95 3.20
SWKS 160805P00058500 P 08/05/16 58.5 3.10 3.50
SWKS 160805P00059000 P 08/05/16 59.0 3.30 3.80
SWKS 160805P00059500 P 08/05/16 59.5 3.60 4.00
SWKS 160805P00060000 P 08/05/16 60.0 3.80 4.20
SWKS 160805P00060500 P 08/05/16 60.5 4.10 4.50
SWKS 160805P00061000 P 08/05/16 61.0 4.40 4.80
SWKS 160805P00061500 P 08/05/16 61.5 4.60 5.10
SWKS 160805P00062000 P 08/05/16 62.0 4.80 5.40
SWKS 160805P00062500 P 08/05/16 62.5 5.20 5.70
SWKS 160805P00063000 P 08/05/16 63.0 5.50 6.00
SWKS 160805P00063500 P 08/05/16 63.5 5.80 6.30
SWKS 160805P00064000 P 08/05/16 64.0 6.10 6.70
SWKS 160805P00064500 P 08/05/16 64.5 6.50 7.00
SWKS 160805P00065000 P 08/05/16 65.0 6.10 7.50
SWKS 160805P00065500 P 08/05/16 65.5 6.50 7.80
SWKS 160805P00066000 P 08/05/16 66.0 7.00 8.30
SWKS 160805P00066500 P 08/05/16 66.5 7.50 8.70
SWKS 160805P00067000 P 08/05/16 67.0 8.00 9.30
SWKS 160805P00067500 P 08/05/16 67.5 7.90 9.50
SWKS 160805P00068000 P 08/05/16 68.0 8.70 10.00
SWKS 160805P00068500 P 08/05/16 68.5 8.60 11.30
SWKS 160805P00069000 P 08/05/16 69.0 8.70 10.80
SWKS 160805P00069500 P 08/05/16 69.5 9.50 11.30
SWKS 160805P00070000 P 08/05/16 70.0 9.70 12.00
SWKS 160805P00070500 P 08/05/16 70.5 9.80 12.40
SWKS 160805P00071000 P 08/05/16 71.0 10.70 12.90
SWKS 160805P00071500 P 08/05/16 71.5 10.90 13.30
SWKS 160805P00072000 P 08/05/16 72.0 11.10 13.80
SWKS 160805P00072500 P 08/05/16 72.5 11.90 14.20
SWKS 160805P00073000 P 08/05/16 73.0 12.00 14.60
SWKS 160805P00073500 P 08/05/16 73.5 12.80 15.20
SWKS 160805P00074000 P 08/05/16 74.0 13.20 15.70
SWKS 160805P00075000 P 08/05/16 75.0 14.10 16.50
SWKS 160805P00080000 P 08/05/16 80.0 19.00 21.40
SWKS 160819C00002500 C 08/19/16 2.5 55.10 58.60
SWKS 160819C00005000 C 08/19/16 5.0 52.70 56.20
SWKS 160819C00030000 C 08/19/16 30.0 29.20 30.30
SWKS 160819C00032500 C 08/19/16 32.5 26.70 27.80
SWKS 160819C00035000 C 08/19/16 35.0 24.30 25.80
SWKS 160819C00037500 C 08/19/16 37.5 21.80 22.90
SWKS 160819C00040000 C 08/19/16 40.0 19.20 20.70
SWKS 160819C00042500 C 08/19/16 42.5 17.00 18.10
SWKS 160819C00045000 C 08/19/16 45.0 14.60 15.70
SWKS 160819C00047500 C 08/19/16 47.5 12.40 13.50
SWKS 160819C00050000 C 08/19/16 50.0 10.10 11.80
SWKS 160819C00052500 C 08/19/16 52.5 8.30 9.00
SWKS 160819C00055000 C 08/19/16 55.0 6.60 6.80
SWKS 160819C00057500 C 08/19/16 57.5 5.00 5.20
SWKS 160819C00060000 C 08/19/16 60.0 3.70 3.80
SWKS 160819C00062500 C 08/19/16 62.5 2.60 2.65
SWKS 160819C00065000 C 08/19/16 65.0 1.70 1.85
SWKS 160819C00067500 C 08/19/16 67.5 1.10 1.20
SWKS 160819C00070000 C 08/19/16 70.0 0.65 0.75
SWKS 160819C00072500 C 08/19/16 72.5 0.40 0.50
SWKS 160819C00075000 C 08/19/16 75.0 0.20 0.35
SWKS 160819C00077500 C 08/19/16 77.5 0.10 0.20
SWKS 160819C00080000 C 08/19/16 80.0 0.00 0.15
SWKS 160819C00082500 C 08/19/16 82.5 0.00 0.10
SWKS 160819C00085000 C 08/19/16 85.0 0.00 0.10
SWKS 160819C00090000 C 08/19/16 90.0 0.00 0.10
SWKS 160819C00095000 C 08/19/16 95.0 0.00 0.10
SWKS 160819C00100000 C 08/19/16 100.0 0.00 0.10
SWKS 160819C00105000 C 08/19/16 105.0 0.00 0.10
SWKS 160819C00110000 C 08/19/16 110.0 0.00 0.10
SWKS 160819C00115000 C 08/19/16 115.0 0.00 0.10
SWKS 160819P00002500 P 08/19/16 2.5 0.00 0.10
SWKS 160819P00005000 P 08/19/16 5.0 0.00 0.10
SWKS 160819P00030000 P 08/19/16 30.0 0.00 0.10
SWKS 160819P00032500 P 08/19/16 32.5 0.00 0.10
SWKS 160819P00035000 P 08/19/16 35.0 0.00 0.10
SWKS 160819P00037500 P 08/19/16 37.5 0.05 0.10
SWKS 160819P00040000 P 08/19/16 40.0 0.15 0.25
SWKS 160819P00042500 P 08/19/16 42.5 0.25 0.40
SWKS 160819P00045000 P 08/19/16 45.0 0.45 0.60
SWKS 160819P00047500 P 08/19/16 47.5 0.75 0.85
SWKS 160819P00050000 P 08/19/16 50.0 1.15 1.25
SWKS 160819P00052500 P 08/19/16 52.5 1.70 1.75
SWKS 160819P00055000 P 08/19/16 55.0 2.40 2.50
SWKS 160819P00057500 P 08/19/16 57.5 3.30 3.40
SWKS 160819P00060000 P 08/19/16 60.0 4.40 4.60
SWKS 160819P00062500 P 08/19/16 62.5 5.80 6.00
SWKS 160819P00065000 P 08/19/16 65.0 7.30 7.70
SWKS 160819P00067500 P 08/19/16 67.5 9.00 9.60
SWKS 160819P00070000 P 08/19/16 70.0 11.10 11.70
SWKS 160819P00072500 P 08/19/16 72.5 12.80 14.00
SWKS 160819P00075000 P 08/19/16 75.0 14.70 16.50
SWKS 160819P00077500 P 08/19/16 77.5 16.90 19.20
SWKS 160819P00080000 P 08/19/16 80.0 19.30 21.30
SWKS 160819P00082500 P 08/19/16 82.5 22.40 23.60
SWKS 160819P00085000 P 08/19/16 85.0 24.90 26.10
SWKS 160819P00090000 P 08/19/16 90.0 29.20 31.40
SWKS 160819P00095000 P 08/19/16 95.0 33.90 36.60
SWKS 160819P00100000 P 08/19/16 100.0 39.90 41.00
SWKS 160819P00105000 P 08/19/16 105.0 44.10 46.40
SWKS 160819P00110000 P 08/19/16 110.0 49.10 51.60
SWKS 160819P00115000 P 08/19/16 115.0 54.90 56.30
SWKS 161118C00030000 C 11/18/16 30.0 29.10 30.80
SWKS 161118C00032500 C 11/18/16 32.5 26.80 28.00
SWKS 161118C00035000 C 11/18/16 35.0 24.30 26.00
SWKS 161118C00037500 C 11/18/16 37.5 21.80 23.50
SWKS 161118C00040000 C 11/18/16 40.0 19.80 21.00
SWKS 161118C00042500 C 11/18/16 42.5 17.70 18.80
SWKS 161118C00045000 C 11/18/16 45.0 15.60 16.70
SWKS 161118C00047500 C 11/18/16 47.5 13.60 14.70
SWKS 161118C00050000 C 11/18/16 50.0 11.70 12.60
SWKS 161118C00052500 C 11/18/16 52.5 10.00 10.90
SWKS 161118C00055000 C 11/18/16 55.0 8.30 8.80
SWKS 161118C00057500 C 11/18/16 57.5 7.10 7.30
SWKS 161118C00060000 C 11/18/16 60.0 5.80 6.00
SWKS 161118C00062500 C 11/18/16 62.5 4.70 4.90
SWKS 161118C00065000 C 11/18/16 65.0 3.70 3.90
SWKS 161118C00067500 C 11/18/16 67.5 2.90 3.10
SWKS 161118C00070000 C 11/18/16 70.0 2.20 2.40
SWKS 161118C00072500 C 11/18/16 72.5 1.70 1.85
SWKS 161118C00075000 C 11/18/16 75.0 1.25 1.70
SWKS 161118C00077500 C 11/18/16 77.5 0.85 1.30
SWKS 161118C00080000 C 11/18/16 80.0 0.50 0.95
SWKS 161118C00082500 C 11/18/16 82.5 0.30 0.75
SWKS 161118C00085000 C 11/18/16 85.0 0.20 0.60
SWKS 161118C00090000 C 11/18/16 90.0 0.05 0.35
SWKS 161118C00095000 C 11/18/16 95.0 0.00 0.20
SWKS 161118C00100000 C 11/18/16 100.0 0.00 0.15
SWKS 161118C00105000 C 11/18/16 105.0 0.00 0.10
SWKS 161118C00110000 C 11/18/16 110.0 0.00 0.10
SWKS 161118C00115000 C 11/18/16 115.0 0.00 0.10
SWKS 161118P00030000 P 11/18/16 30.0 0.05 0.45
SWKS 161118P00032500 P 11/18/16 32.5 0.15 0.60
SWKS 161118P00035000 P 11/18/16 35.0 0.35 0.75
SWKS 161118P00037500 P 11/18/16 37.5 0.55 0.95
SWKS 161118P00040000 P 11/18/16 40.0 0.75 1.15
SWKS 161118P00042500 P 11/18/16 42.5 0.95 1.45
SWKS 161118P00045000 P 11/18/16 45.0 1.50 1.90
SWKS 161118P00047500 P 11/18/16 47.5 1.90 2.30
SWKS 161118P00050000 P 11/18/16 50.0 2.70 2.90
SWKS 161118P00052500 P 11/18/16 52.5 3.30 3.70
SWKS 161118P00055000 P 11/18/16 55.0 4.20 4.60
SWKS 161118P00057500 P 11/18/16 57.5 5.30 5.70
SWKS 161118P00060000 P 11/18/16 60.0 6.60 6.90
SWKS 161118P00062500 P 11/18/16 62.5 7.70 8.30
SWKS 161118P00065000 P 11/18/16 65.0 9.20 9.80
SWKS 161118P00067500 P 11/18/16 67.5 10.90 11.80
SWKS 161118P00070000 P 11/18/16 70.0 12.90 13.60
SWKS 161118P00072500 P 11/18/16 72.5 14.50 15.40
SWKS 161118P00075000 P 11/18/16 75.0 16.00 17.60
SWKS 161118P00077500 P 11/18/16 77.5 18.10 19.70
SWKS 161118P00080000 P 11/18/16 80.0 20.10 22.10
SWKS 161118P00082500 P 11/18/16 82.5 22.60 24.50
SWKS 161118P00085000 P 11/18/16 85.0 24.40 26.90
SWKS 161118P00090000 P 11/18/16 90.0 29.10 32.10
SWKS 161118P00095000 P 11/18/16 95.0 33.90 36.70
SWKS 161118P00100000 P 11/18/16 100.0 40.00 41.20
SWKS 161118P00105000 P 11/18/16 105.0 44.00 46.90
SWKS 161118P00110000 P 11/18/16 110.0 50.00 51.10
SWKS 161118P00115000 P 11/18/16 115.0 55.00 56.10
SWKS 170120C00030000 C 01/20/17 30.0 29.20 30.40
SWKS 170120C00032500 C 01/20/17 32.5 26.90 28.10
SWKS 170120C00035000 C 01/20/17 35.0 24.50 25.90
SWKS 170120C00037500 C 01/20/17 37.5 22.30 24.00
SWKS 170120C00040000 C 01/20/17 40.0 20.30 21.80
SWKS 170120C00042500 C 01/20/17 42.5 18.10 19.70
SWKS 170120C00045000 C 01/20/17 45.0 16.10 17.70
SWKS 170120C00047500 C 01/20/17 47.5 14.30 15.30
SWKS 170120C00050000 C 01/20/17 50.0 12.50 13.50
SWKS 170120C00052500 C 01/20/17 52.5 10.90 11.80
SWKS 170120C00055000 C 01/20/17 55.0 9.40 9.70
SWKS 170120C00057500 C 01/20/17 57.5 8.00 8.30
SWKS 170120C00060000 C 01/20/17 60.0 6.60 7.00
SWKS 170120C00062500 C 01/20/17 62.5 5.50 5.90
SWKS 170120C00065000 C 01/20/17 65.0 4.60 4.90
SWKS 170120C00067500 C 01/20/17 67.5 3.80 4.00
SWKS 170120C00070000 C 01/20/17 70.0 2.95 3.30
SWKS 170120C00072500 C 01/20/17 72.5 2.45 2.65
SWKS 170120C00075000 C 01/20/17 75.0 1.95 2.10
SWKS 170120C00077500 C 01/20/17 77.5 1.50 1.85
SWKS 170120C00080000 C 01/20/17 80.0 1.10 1.70
SWKS 170120C00082500 C 01/20/17 82.5 0.75 1.25
SWKS 170120C00085000 C 01/20/17 85.0 0.70 1.10
SWKS 170120C00090000 C 01/20/17 90.0 0.30 0.65
SWKS 170120C00095000 C 01/20/17 95.0 0.20 0.45
SWKS 170120C00100000 C 01/20/17 100.0 0.05 0.30
SWKS 170120C00105000 C 01/20/17 105.0 0.00 0.20
SWKS 170120C00110000 C 01/20/17 110.0 0.05 0.15
SWKS 170120C00115000 C 01/20/17 115.0 0.00 0.10
SWKS 170120C00120000 C 01/20/17 120.0 0.00 0.10
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 0.10
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 0.20 0.65
SWKS 170120P00032500 P 01/20/17 32.5 0.40 0.85
SWKS 170120P00035000 P 01/20/17 35.0 0.65 1.05
SWKS 170120P00037500 P 01/20/17 37.5 0.90 1.35
SWKS 170120P00040000 P 01/20/17 40.0 1.05 1.65
SWKS 170120P00042500 P 01/20/17 42.5 1.50 2.05
SWKS 170120P00045000 P 01/20/17 45.0 2.10 2.45
SWKS 170120P00047500 P 01/20/17 47.5 2.70 3.00
SWKS 170120P00050000 P 01/20/17 50.0 3.40 3.70
SWKS 170120P00052500 P 01/20/17 52.5 4.20 4.60
SWKS 170120P00055000 P 01/20/17 55.0 5.20 5.50
SWKS 170120P00057500 P 01/20/17 57.5 6.20 6.60
SWKS 170120P00060000 P 01/20/17 60.0 7.30 7.80
SWKS 170120P00062500 P 01/20/17 62.5 8.70 9.20
SWKS 170120P00065000 P 01/20/17 65.0 10.20 10.70
SWKS 170120P00067500 P 01/20/17 67.5 11.70 12.50
SWKS 170120P00070000 P 01/20/17 70.0 13.50 14.20
SWKS 170120P00072500 P 01/20/17 72.5 15.40 16.10
SWKS 170120P00075000 P 01/20/17 75.0 17.20 18.10
SWKS 170120P00077500 P 01/20/17 77.5 19.30 20.20
SWKS 170120P00080000 P 01/20/17 80.0 21.00 22.50
SWKS 170120P00082500 P 01/20/17 82.5 23.20 24.70
SWKS 170120P00085000 P 01/20/17 85.0 25.50 26.90
SWKS 170120P00090000 P 01/20/17 90.0 30.10 31.70
SWKS 170120P00095000 P 01/20/17 95.0 35.30 36.40
SWKS 170120P00100000 P 01/20/17 100.0 39.70 41.30
SWKS 170120P00105000 P 01/20/17 105.0 45.10 46.20
SWKS 170120P00110000 P 01/20/17 110.0 50.00 51.20
SWKS 170120P00115000 P 01/20/17 115.0 55.00 56.10
SWKS 170120P00120000 P 01/20/17 120.0 60.00 61.10
SWKS 170120P00125000 P 01/20/17 125.0 65.00 66.10
SWKS 170120P00130000 P 01/20/17 130.0 70.00 71.10
SWKS 170120P00135000 P 01/20/17 135.0 75.00 76.10
SWKS 170120P00140000 P 01/20/17 140.0 79.90 81.10
SWKS 170120P00145000 P 01/20/17 145.0 84.90 86.10
SWKS 170120P00150000 P 01/20/17 150.0 89.90 91.10
SWKS 170120P00155000 P 01/20/17 155.0 94.40 96.40
SWKS 170120P00160000 P 01/20/17 160.0 99.40 101.40
SWKS 170120P00165000 P 01/20/17 165.0 104.90 106.00
SWKS 170217C00030000 C 02/17/17 30.0 28.90 31.90
SWKS 170217C00032500 C 02/17/17 32.5 26.80 28.70
SWKS 170217C00035000 C 02/17/17 35.0 24.70 26.40
SWKS 170217C00037500 C 02/17/17 37.5 22.30 24.20
SWKS 170217C00040000 C 02/17/17 40.0 20.00 22.20
SWKS 170217C00042500 C 02/17/17 42.5 18.20 20.00
SWKS 170217C00045000 C 02/17/17 45.0 16.40 17.70
SWKS 170217C00047500 C 02/17/17 47.5 14.60 15.60
SWKS 170217C00050000 C 02/17/17 50.0 13.00 13.90
SWKS 170217C00052500 C 02/17/17 52.5 11.20 12.20
SWKS 170217C00055000 C 02/17/17 55.0 9.60 10.70
SWKS 170217C00057500 C 02/17/17 57.5 8.60 9.30
SWKS 170217C00060000 C 02/17/17 60.0 7.40 8.00
SWKS 170217C00062500 C 02/17/17 62.5 6.20 6.90
SWKS 170217C00065000 C 02/17/17 65.0 5.30 5.90
SWKS 170217C00067500 C 02/17/17 67.5 4.40 5.00
SWKS 170217C00070000 C 02/17/17 70.0 3.50 4.10
SWKS 170217C00072500 C 02/17/17 72.5 3.00 3.20
SWKS 170217C00075000 C 02/17/17 75.0 2.35 2.95
SWKS 170217C00080000 C 02/17/17 80.0 1.45 2.00
SWKS 170217C00085000 C 02/17/17 85.0 0.80 1.25
SWKS 170217C00090000 C 02/17/17 90.0 0.40 0.90
SWKS 170217C00095000 C 02/17/17 95.0 0.15 0.65
SWKS 170217P00030000 P 02/17/17 30.0 0.40 0.75
SWKS 170217P00032500 P 02/17/17 32.5 0.60 1.00
SWKS 170217P00035000 P 02/17/17 35.0 0.85 1.25
SWKS 170217P00037500 P 02/17/17 37.5 1.10 1.55
SWKS 170217P00040000 P 02/17/17 40.0 1.50 1.90
SWKS 170217P00042500 P 02/17/17 42.5 2.00 2.45
SWKS 170217P00045000 P 02/17/17 45.0 2.45 2.95
SWKS 170217P00047500 P 02/17/17 47.5 3.10 3.60
SWKS 170217P00050000 P 02/17/17 50.0 3.80 4.40
SWKS 170217P00052500 P 02/17/17 52.5 4.70 5.20
SWKS 170217P00055000 P 02/17/17 55.0 5.80 6.20
SWKS 170217P00057500 P 02/17/17 57.5 6.90 7.50
SWKS 170217P00060000 P 02/17/17 60.0 8.00 8.60
SWKS 170217P00062500 P 02/17/17 62.5 9.40 10.00
SWKS 170217P00065000 P 02/17/17 65.0 11.00 11.50
SWKS 170217P00067500 P 02/17/17 67.5 12.40 13.30
SWKS 170217P00070000 P 02/17/17 70.0 14.10 14.90
SWKS 170217P00072500 P 02/17/17 72.5 16.00 16.80
SWKS 170217P00075000 P 02/17/17 75.0 17.70 18.90
SWKS 170217P00080000 P 02/17/17 80.0 21.30 23.20
SWKS 170217P00085000 P 02/17/17 85.0 25.70 27.70
SWKS 170217P00090000 P 02/17/17 90.0 30.00 32.30
SWKS 170217P00095000 P 02/17/17 95.0 34.90 36.70
SWKS 180119C00030000 C 01/19/18 30.0 30.00 31.90
SWKS 180119C00032500 C 01/19/18 32.5 27.90 30.30
SWKS 180119C00035000 C 01/19/18 35.0 25.50 27.90
SWKS 180119C00037500 C 01/19/18 37.5 23.60 26.00
SWKS 180119C00040000 C 01/19/18 40.0 21.00 24.80
SWKS 180119C00042500 C 01/19/18 42.5 20.10 22.50
SWKS 180119C00045000 C 01/19/18 45.0 18.50 20.90
SWKS 180119C00047500 C 01/19/18 47.5 17.00 19.30
SWKS 180119C00050000 C 01/19/18 50.0 16.10 17.80
SWKS 180119C00052500 C 01/19/18 52.5 14.60 16.60
SWKS 180119C00055000 C 01/19/18 55.0 13.50 15.40
SWKS 180119C00057500 C 01/19/18 57.5 11.10 14.10
SWKS 180119C00060000 C 01/19/18 60.0 10.50 12.00
SWKS 180119C00062500 C 01/19/18 62.5 10.00 11.30
SWKS 180119C00065000 C 01/19/18 65.0 8.60 10.40
SWKS 180119C00067500 C 01/19/18 67.5 7.70 9.40
SWKS 180119C00070000 C 01/19/18 70.0 6.90 8.80
SWKS 180119C00072500 C 01/19/18 72.5 7.00 7.70
SWKS 180119C00075000 C 01/19/18 75.0 5.40 7.10
SWKS 180119C00077500 C 01/19/18 77.5 4.80 6.30
SWKS 180119C00080000 C 01/19/18 80.0 5.00 5.70
SWKS 180119C00082500 C 01/19/18 82.5 3.80 5.10
SWKS 180119C00085000 C 01/19/18 85.0 3.30 4.60
SWKS 180119C00090000 C 01/19/18 90.0 2.55 3.80
SWKS 180119C00095000 C 01/19/18 95.0 1.90 3.00
SWKS 180119C00100000 C 01/19/18 100.0 1.60 2.30
SWKS 180119C00105000 C 01/19/18 105.0 1.20 1.90
SWKS 180119C00110000 C 01/19/18 110.0 0.75 1.40
SWKS 180119C00115000 C 01/19/18 115.0 0.55 1.35
SWKS 180119C00120000 C 01/19/18 120.0 0.30 1.15
SWKS 180119C00125000 C 01/19/18 125.0 0.15 1.00
SWKS 180119C00130000 C 01/19/18 130.0 0.05 0.95
SWKS 180119P00030000 P 01/19/18 30.0 1.45 2.45
SWKS 180119P00032500 P 01/19/18 32.5 1.95 2.70
SWKS 180119P00035000 P 01/19/18 35.0 2.45 3.40
SWKS 180119P00037500 P 01/19/18 37.5 2.90 3.90
SWKS 180119P00040000 P 01/19/18 40.0 3.70 4.60
SWKS 180119P00042500 P 01/19/18 42.5 4.40 5.40
SWKS 180119P00045000 P 01/19/18 45.0 5.30 6.40
SWKS 180119P00047500 P 01/19/18 47.5 5.90 7.40
SWKS 180119P00050000 P 01/19/18 50.0 7.30 8.40
SWKS 180119P00052500 P 01/19/18 52.5 8.00 9.50
SWKS 180119P00055000 P 01/19/18 55.0 9.40 10.80
SWKS 180119P00057500 P 01/19/18 57.5 10.30 11.50
SWKS 180119P00060000 P 01/19/18 60.0 11.70 13.40
SWKS 180119P00062500 P 01/19/18 62.5 13.10 14.90
SWKS 180119P00065000 P 01/19/18 65.0 14.60 16.40
SWKS 180119P00067500 P 01/19/18 67.5 16.20 18.00
SWKS 180119P00070000 P 01/19/18 70.0 17.70 20.20
SWKS 180119P00072500 P 01/19/18 72.5 19.30 21.40
SWKS 180119P00075000 P 01/19/18 75.0 20.90 23.20
SWKS 180119P00077500 P 01/19/18 77.5 22.70 25.70
SWKS 180119P00080000 P 01/19/18 80.0 24.60 27.00
SWKS 180119P00082500 P 01/19/18 82.5 26.50 29.50
SWKS 180119P00085000 P 01/19/18 85.0 28.80 31.10
SWKS 180119P00090000 P 01/19/18 90.0 32.60 35.40
SWKS 180119P00095000 P 01/19/18 95.0 36.70 39.70
SWKS 180119P00100000 P 01/19/18 100.0 41.00 44.10
SWKS 180119P00105000 P 01/19/18 105.0 45.60 48.00
SWKS 180119P00110000 P 01/19/18 110.0 50.70 53.00
SWKS 180119P00115000 P 01/19/18 115.0 55.30 57.20
SWKS 180119P00120000 P 01/19/18 120.0 59.60 62.00
SWKS 180119P00125000 P 01/19/18 125.0 64.90 66.80
SWKS 180119P00130000 P 01/19/18 130.0 69.30 71.60

OPRA data is delayed 15 minutes.