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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWKS 160902C00048000 C 09/02/16 48.0 25.20 27.70
SWKS 160902C00049000 C 09/02/16 49.0 23.60 27.80
SWKS 160902C00050000 C 09/02/16 50.0 22.60 26.90
SWKS 160902C00055000 C 09/02/16 55.0 17.60 21.90
SWKS 160902C00056000 C 09/02/16 56.0 16.70 20.90
SWKS 160902C00057000 C 09/02/16 57.0 15.70 19.80
SWKS 160902C00058000 C 09/02/16 58.0 14.50 18.20
SWKS 160902C00058500 C 09/02/16 58.5 14.00 18.30
SWKS 160902C00059000 C 09/02/16 59.0 13.50 17.70
SWKS 160902C00059500 C 09/02/16 59.5 13.10 17.40
SWKS 160902C00060000 C 09/02/16 60.0 12.60 15.90
SWKS 160902C00060500 C 09/02/16 60.5 12.20 14.70
SWKS 160902C00061000 C 09/02/16 61.0 11.80 14.30
SWKS 160902C00061500 C 09/02/16 61.5 11.30 13.80
SWKS 160902C00062000 C 09/02/16 62.0 10.70 13.30
SWKS 160902C00062500 C 09/02/16 62.5 11.00 13.20
SWKS 160902C00063000 C 09/02/16 63.0 9.60 14.00
SWKS 160902C00063500 C 09/02/16 63.5 9.10 13.30
SWKS 160902C00064000 C 09/02/16 64.0 9.50 11.30
SWKS 160902C00064500 C 09/02/16 64.5 8.10 12.00
SWKS 160902C00065000 C 09/02/16 65.0 8.10 10.10
SWKS 160902C00065500 C 09/02/16 65.5 8.20 9.60
SWKS 160902C00066000 C 09/02/16 66.0 7.70 9.10
SWKS 160902C00066500 C 09/02/16 66.5 6.80 8.70
SWKS 160902C00067000 C 09/02/16 67.0 6.50 8.10
SWKS 160902C00067500 C 09/02/16 67.5 5.50 7.50
SWKS 160902C00068000 C 09/02/16 68.0 5.60 7.00
SWKS 160902C00068500 C 09/02/16 68.5 5.50 6.50
SWKS 160902C00069000 C 09/02/16 69.0 5.60 6.10
SWKS 160902C00069500 C 09/02/16 69.5 5.20 5.60
SWKS 160902C00070000 C 09/02/16 70.0 4.70 5.10
SWKS 160902C00070500 C 09/02/16 70.5 4.20 4.60
SWKS 160902C00071000 C 09/02/16 71.0 3.80 4.10
SWKS 160902C00071500 C 09/02/16 71.5 3.30 3.70
SWKS 160902C00072000 C 09/02/16 72.0 3.00 3.20
SWKS 160902C00072500 C 09/02/16 72.5 2.50 2.85
SWKS 160902C00073000 C 09/02/16 73.0 2.15 2.35
SWKS 160902C00073500 C 09/02/16 73.5 1.85 2.00
SWKS 160902C00074000 C 09/02/16 74.0 1.45 1.65
SWKS 160902C00074500 C 09/02/16 74.5 1.25 1.35
SWKS 160902C00075000 C 09/02/16 75.0 0.95 1.05
SWKS 160902C00075500 C 09/02/16 75.5 0.75 0.85
SWKS 160902C00076000 C 09/02/16 76.0 0.55 0.65
SWKS 160902C00076500 C 09/02/16 76.5 0.35 0.45
SWKS 160902C00077000 C 09/02/16 77.0 0.25 0.35
SWKS 160902C00077500 C 09/02/16 77.5 0.20 0.25
SWKS 160902C00078000 C 09/02/16 78.0 0.10 0.20
SWKS 160902C00078500 C 09/02/16 78.5 0.05 0.15
SWKS 160902C00079000 C 09/02/16 79.0 0.00 0.10
SWKS 160902C00079500 C 09/02/16 79.5 0.00 0.10
SWKS 160902C00080000 C 09/02/16 80.0 0.00 0.10
SWKS 160902C00081000 C 09/02/16 81.0 0.00 0.10
SWKS 160902C00082000 C 09/02/16 82.0 0.00 0.50
SWKS 160902C00083000 C 09/02/16 83.0 0.00 0.50
SWKS 160902C00084000 C 09/02/16 84.0 0.00 0.50
SWKS 160902C00085000 C 09/02/16 85.0 0.00 0.45
SWKS 160902C00090000 C 09/02/16 90.0 0.00 0.45
SWKS 160902C00095000 C 09/02/16 95.0 0.00 0.50
SWKS 160902C00100000 C 09/02/16 100.0 0.00 0.50
SWKS 160902P00048000 P 09/02/16 48.0 0.00 0.50
SWKS 160902P00049000 P 09/02/16 49.0 0.00 0.50
SWKS 160902P00050000 P 09/02/16 50.0 0.00 0.50
SWKS 160902P00055000 P 09/02/16 55.0 0.00 0.05
SWKS 160902P00056000 P 09/02/16 56.0 0.00 0.50
SWKS 160902P00057000 P 09/02/16 57.0 0.00 0.50
SWKS 160902P00058000 P 09/02/16 58.0 0.00 0.50
SWKS 160902P00058500 P 09/02/16 58.5 0.00 0.50
SWKS 160902P00059000 P 09/02/16 59.0 0.00 0.50
SWKS 160902P00059500 P 09/02/16 59.5 0.00 0.50
SWKS 160902P00060000 P 09/02/16 60.0 0.00 0.05
SWKS 160902P00060500 P 09/02/16 60.5 0.00 0.50
SWKS 160902P00061000 P 09/02/16 61.0 0.00 0.50
SWKS 160902P00061500 P 09/02/16 61.5 0.00 0.50
SWKS 160902P00062000 P 09/02/16 62.0 0.00 0.50
SWKS 160902P00062500 P 09/02/16 62.5 0.00 0.50
SWKS 160902P00063000 P 09/02/16 63.0 0.00 0.50
SWKS 160902P00063500 P 09/02/16 63.5 0.00 0.50
SWKS 160902P00064000 P 09/02/16 64.0 0.00 0.50
SWKS 160902P00064500 P 09/02/16 64.5 0.00 0.50
SWKS 160902P00065000 P 09/02/16 65.0 0.00 0.05
SWKS 160902P00065500 P 09/02/16 65.5 0.00 0.40
SWKS 160902P00066000 P 09/02/16 66.0 0.00 0.15
SWKS 160902P00066500 P 09/02/16 66.5 0.00 0.15
SWKS 160902P00067000 P 09/02/16 67.0 0.00 0.10
SWKS 160902P00067500 P 09/02/16 67.5 0.00 0.10
SWKS 160902P00068000 P 09/02/16 68.0 0.00 0.10
SWKS 160902P00068500 P 09/02/16 68.5 0.00 0.10
SWKS 160902P00069000 P 09/02/16 69.0 0.00 0.10
SWKS 160902P00069500 P 09/02/16 69.5 0.00 0.10
SWKS 160902P00070000 P 09/02/16 70.0 0.05 0.10
SWKS 160902P00070500 P 09/02/16 70.5 0.05 0.15
SWKS 160902P00071000 P 09/02/16 71.0 0.10 0.20
SWKS 160902P00071500 P 09/02/16 71.5 0.15 0.25
SWKS 160902P00072000 P 09/02/16 72.0 0.20 0.30
SWKS 160902P00072500 P 09/02/16 72.5 0.30 0.40
SWKS 160902P00073000 P 09/02/16 73.0 0.40 0.50
SWKS 160902P00073500 P 09/02/16 73.5 0.55 0.60
SWKS 160902P00074000 P 09/02/16 74.0 0.70 0.80
SWKS 160902P00074500 P 09/02/16 74.5 0.90 1.00
SWKS 160902P00075000 P 09/02/16 75.0 1.10 1.20
SWKS 160902P00075500 P 09/02/16 75.5 1.35 1.45
SWKS 160902P00076000 P 09/02/16 76.0 1.65 1.90
SWKS 160902P00076500 P 09/02/16 76.5 1.90 2.30
SWKS 160902P00077000 P 09/02/16 77.0 2.35 2.65
SWKS 160902P00077500 P 09/02/16 77.5 2.75 3.00
SWKS 160902P00078000 P 09/02/16 78.0 3.20 3.50
SWKS 160902P00078500 P 09/02/16 78.5 3.60 3.90
SWKS 160902P00079000 P 09/02/16 79.0 4.10 4.40
SWKS 160902P00079500 P 09/02/16 79.5 3.80 5.00
SWKS 160902P00080000 P 09/02/16 80.0 5.00 5.40
SWKS 160902P00081000 P 09/02/16 81.0 5.10 7.20
SWKS 160902P00082000 P 09/02/16 82.0 6.40 7.50
SWKS 160902P00083000 P 09/02/16 83.0 6.50 8.50
SWKS 160902P00084000 P 09/02/16 84.0 7.60 9.50
SWKS 160902P00085000 P 09/02/16 85.0 8.60 12.20
SWKS 160902P00090000 P 09/02/16 90.0 13.50 17.40
SWKS 160902P00095000 P 09/02/16 95.0 18.60 22.40
SWKS 160902P00100000 P 09/02/16 100.0 24.00 25.40
SWKS 160909C00048000 C 09/09/16 48.0 24.60 27.90
SWKS 160909C00049000 C 09/09/16 49.0 23.60 27.60
SWKS 160909C00050000 C 09/09/16 50.0 22.60 26.40
SWKS 160909C00055000 C 09/09/16 55.0 17.60 21.90
SWKS 160909C00058500 C 09/09/16 58.5 14.10 18.10
SWKS 160909C00059000 C 09/09/16 59.0 13.60 17.60
SWKS 160909C00059500 C 09/09/16 59.5 13.10 17.10
SWKS 160909C00060000 C 09/09/16 60.0 12.80 16.20
SWKS 160909C00060500 C 09/09/16 60.5 12.10 14.80
SWKS 160909C00061000 C 09/09/16 61.0 11.60 15.50
SWKS 160909C00061500 C 09/09/16 61.5 11.10 13.80
SWKS 160909C00062000 C 09/09/16 62.0 10.80 13.50
SWKS 160909C00062500 C 09/09/16 62.5 10.30 13.00
SWKS 160909C00063000 C 09/09/16 63.0 9.80 12.50
SWKS 160909C00063500 C 09/09/16 63.5 9.30 12.10
SWKS 160909C00064000 C 09/09/16 64.0 9.00 11.50
SWKS 160909C00064500 C 09/09/16 64.5 8.40 10.80
SWKS 160909C00065000 C 09/09/16 65.0 9.00 10.10
SWKS 160909C00065500 C 09/09/16 65.5 7.40 10.10
SWKS 160909C00066000 C 09/09/16 66.0 6.80 9.20
SWKS 160909C00066500 C 09/09/16 66.5 7.20 8.80
SWKS 160909C00067000 C 09/09/16 67.0 6.70 8.40
SWKS 160909C00067500 C 09/09/16 67.5 6.20 7.90
SWKS 160909C00068000 C 09/09/16 68.0 5.80 7.30
SWKS 160909C00068500 C 09/09/16 68.5 5.40 6.90
SWKS 160909C00069000 C 09/09/16 69.0 5.60 6.30
SWKS 160909C00069500 C 09/09/16 69.5 5.10 6.00
SWKS 160909C00070000 C 09/09/16 70.0 4.70 5.30
SWKS 160909C00070500 C 09/09/16 70.5 4.20 4.80
SWKS 160909C00071000 C 09/09/16 71.0 3.30 4.50
SWKS 160909C00071500 C 09/09/16 71.5 3.40 4.00
SWKS 160909C00072000 C 09/09/16 72.0 3.00 3.60
SWKS 160909C00072500 C 09/09/16 72.5 2.90 3.20
SWKS 160909C00073000 C 09/09/16 73.0 2.55 2.75
SWKS 160909C00073500 C 09/09/16 73.5 2.20 2.40
SWKS 160909C00074000 C 09/09/16 74.0 1.85 2.10
SWKS 160909C00074500 C 09/09/16 74.5 1.55 1.80
SWKS 160909C00075000 C 09/09/16 75.0 1.30 1.55
SWKS 160909C00075500 C 09/09/16 75.5 1.05 1.30
SWKS 160909C00076000 C 09/09/16 76.0 0.85 1.05
SWKS 160909C00076500 C 09/09/16 76.5 0.65 0.90
SWKS 160909C00077000 C 09/09/16 77.0 0.50 0.70
SWKS 160909C00077500 C 09/09/16 77.5 0.40 0.60
SWKS 160909C00078000 C 09/09/16 78.0 0.25 0.50
SWKS 160909C00078500 C 09/09/16 78.5 0.15 0.40
SWKS 160909C00079000 C 09/09/16 79.0 0.00 0.50
SWKS 160909C00079500 C 09/09/16 79.5 0.00 0.50
SWKS 160909C00080000 C 09/09/16 80.0 0.00 0.20
SWKS 160909C00081000 C 09/09/16 81.0 0.00 0.50
SWKS 160909C00082000 C 09/09/16 82.0 0.00 0.50
SWKS 160909C00083000 C 09/09/16 83.0 0.00 0.50
SWKS 160909C00084000 C 09/09/16 84.0 0.00 0.50
SWKS 160909C00085000 C 09/09/16 85.0 0.00 0.45
SWKS 160909C00090000 C 09/09/16 90.0 0.00 0.45
SWKS 160909P00048000 P 09/09/16 48.0 0.00 0.90
SWKS 160909P00049000 P 09/09/16 49.0 0.00 2.15
SWKS 160909P00050000 P 09/09/16 50.0 0.00 2.15
SWKS 160909P00055000 P 09/09/16 55.0 0.00 2.15
SWKS 160909P00058500 P 09/09/16 58.5 0.00 2.15
SWKS 160909P00059000 P 09/09/16 59.0 0.00 2.15
SWKS 160909P00059500 P 09/09/16 59.5 0.00 2.15
SWKS 160909P00060000 P 09/09/16 60.0 0.00 0.50
SWKS 160909P00060500 P 09/09/16 60.5 0.00 2.15
SWKS 160909P00061000 P 09/09/16 61.0 0.00 0.50
SWKS 160909P00061500 P 09/09/16 61.5 0.00 0.50
SWKS 160909P00062000 P 09/09/16 62.0 0.00 0.50
SWKS 160909P00062500 P 09/09/16 62.5 0.00 0.50
SWKS 160909P00063000 P 09/09/16 63.0 0.00 0.50
SWKS 160909P00063500 P 09/09/16 63.5 0.00 0.50
SWKS 160909P00064000 P 09/09/16 64.0 0.00 0.50
SWKS 160909P00064500 P 09/09/16 64.5 0.00 0.50
SWKS 160909P00065000 P 09/09/16 65.0 0.00 0.20
SWKS 160909P00065500 P 09/09/16 65.5 0.00 0.50
SWKS 160909P00066000 P 09/09/16 66.0 0.00 0.50
SWKS 160909P00066500 P 09/09/16 66.5 0.00 0.50
SWKS 160909P00067000 P 09/09/16 67.0 0.00 0.50
SWKS 160909P00067500 P 09/09/16 67.5 0.00 0.35
SWKS 160909P00068000 P 09/09/16 68.0 0.00 0.50
SWKS 160909P00068500 P 09/09/16 68.5 0.00 0.50
SWKS 160909P00069000 P 09/09/16 69.0 0.00 0.50
SWKS 160909P00069500 P 09/09/16 69.5 0.10 0.50
SWKS 160909P00070000 P 09/09/16 70.0 0.20 0.50
SWKS 160909P00070500 P 09/09/16 70.5 0.25 0.55
SWKS 160909P00071000 P 09/09/16 71.0 0.35 0.55
SWKS 160909P00071500 P 09/09/16 71.5 0.40 0.55
SWKS 160909P00072000 P 09/09/16 72.0 0.50 0.65
SWKS 160909P00072500 P 09/09/16 72.5 0.65 0.75
SWKS 160909P00073000 P 09/09/16 73.0 0.75 0.90
SWKS 160909P00073500 P 09/09/16 73.5 0.95 1.05
SWKS 160909P00074000 P 09/09/16 74.0 1.10 1.25
SWKS 160909P00074500 P 09/09/16 74.5 1.25 1.70
SWKS 160909P00075000 P 09/09/16 75.0 1.50 1.90
SWKS 160909P00075500 P 09/09/16 75.5 1.75 2.20
SWKS 160909P00076000 P 09/09/16 76.0 2.05 2.45
SWKS 160909P00076500 P 09/09/16 76.5 2.35 2.75
SWKS 160909P00077000 P 09/09/16 77.0 2.70 3.10
SWKS 160909P00077500 P 09/09/16 77.5 3.00 3.60
SWKS 160909P00078000 P 09/09/16 78.0 3.40 3.90
SWKS 160909P00078500 P 09/09/16 78.5 3.70 4.40
SWKS 160909P00079000 P 09/09/16 79.0 4.20 4.90
SWKS 160909P00079500 P 09/09/16 79.5 4.60 5.40
SWKS 160909P00080000 P 09/09/16 80.0 4.00 6.10
SWKS 160909P00081000 P 09/09/16 81.0 5.70 6.80
SWKS 160909P00082000 P 09/09/16 82.0 6.10 7.90
SWKS 160909P00083000 P 09/09/16 83.0 7.10 8.90
SWKS 160909P00084000 P 09/09/16 84.0 8.40 9.90
SWKS 160909P00085000 P 09/09/16 85.0 8.40 12.50
SWKS 160909P00090000 P 09/09/16 90.0 14.10 17.40
SWKS 160916C00035000 C 09/16/16 35.0 37.60 40.90
SWKS 160916C00037500 C 09/16/16 37.5 35.10 39.40
SWKS 160916C00040000 C 09/16/16 40.0 32.60 36.70
SWKS 160916C00042500 C 09/16/16 42.5 30.10 34.20
SWKS 160916C00045000 C 09/16/16 45.0 27.60 31.70
SWKS 160916C00047500 C 09/16/16 47.5 25.10 29.20
SWKS 160916C00048000 C 09/16/16 48.0 24.60 28.90
SWKS 160916C00049000 C 09/16/16 49.0 23.60 27.90
SWKS 160916C00050000 C 09/16/16 50.0 22.60 26.70
SWKS 160916C00050500 C 09/16/16 50.5 22.10 26.40
SWKS 160916C00051000 C 09/16/16 51.0 21.60 25.90
SWKS 160916C00051500 C 09/16/16 51.5 21.10 25.20
SWKS 160916C00052000 C 09/16/16 52.0 20.60 24.90
SWKS 160916C00052500 C 09/16/16 52.5 20.10 24.40
SWKS 160916C00053000 C 09/16/16 53.0 19.60 23.80
SWKS 160916C00053500 C 09/16/16 53.5 19.20 23.40
SWKS 160916C00054000 C 09/16/16 54.0 18.60 22.70
SWKS 160916C00054500 C 09/16/16 54.5 18.10 22.20
SWKS 160916C00055000 C 09/16/16 55.0 17.60 21.70
SWKS 160916C00055500 C 09/16/16 55.5 17.10 21.30
SWKS 160916C00056000 C 09/16/16 56.0 16.60 20.80
SWKS 160916C00056500 C 09/16/16 56.5 16.10 18.90
SWKS 160916C00057000 C 09/16/16 57.0 15.60 18.40
SWKS 160916C00057500 C 09/16/16 57.5 15.50 17.60
SWKS 160916C00058000 C 09/16/16 58.0 14.60 17.40
SWKS 160916C00058500 C 09/16/16 58.5 14.10 16.80
SWKS 160916C00059000 C 09/16/16 59.0 13.60 16.20
SWKS 160916C00059500 C 09/16/16 59.5 13.30 15.90
SWKS 160916C00060000 C 09/16/16 60.0 13.90 15.00
SWKS 160916C00060500 C 09/16/16 60.5 12.40 15.00
SWKS 160916C00061000 C 09/16/16 61.0 11.90 14.10
SWKS 160916C00061500 C 09/16/16 61.5 11.40 13.60
SWKS 160916C00062000 C 09/16/16 62.0 10.90 13.40
SWKS 160916C00062500 C 09/16/16 62.5 11.80 12.60
SWKS 160916C00063000 C 09/16/16 63.0 9.90 12.40
SWKS 160916C00063500 C 09/16/16 63.5 9.40 11.90
SWKS 160916C00064000 C 09/16/16 64.0 8.90 11.30
SWKS 160916C00064500 C 09/16/16 64.5 8.40 10.80
SWKS 160916C00065000 C 09/16/16 65.0 9.00 10.00
SWKS 160916C00065500 C 09/16/16 65.5 7.50 9.70
SWKS 160916C00066000 C 09/16/16 66.0 7.70 9.30
SWKS 160916C00066500 C 09/16/16 66.5 7.40 8.70
SWKS 160916C00067000 C 09/16/16 67.0 6.90 8.60
SWKS 160916C00067500 C 09/16/16 67.5 7.30 7.70
SWKS 160916C00068000 C 09/16/16 68.0 6.00 7.40
SWKS 160916C00068500 C 09/16/16 68.5 5.70 6.90
SWKS 160916C00069000 C 09/16/16 69.0 5.20 6.50
SWKS 160916C00069500 C 09/16/16 69.5 5.60 5.90
SWKS 160916C00070000 C 09/16/16 70.0 5.10 5.40
SWKS 160916C00070500 C 09/16/16 70.5 4.80 5.00
SWKS 160916C00071000 C 09/16/16 71.0 4.40 4.60
SWKS 160916C00071500 C 09/16/16 71.5 4.00 4.20
SWKS 160916C00072000 C 09/16/16 72.0 3.60 3.80
SWKS 160916C00072500 C 09/16/16 72.5 3.30 3.50
SWKS 160916C00073000 C 09/16/16 73.0 2.95 3.10
SWKS 160916C00073500 C 09/16/16 73.5 2.65 2.75
SWKS 160916C00074000 C 09/16/16 74.0 2.35 2.45
SWKS 160916C00074500 C 09/16/16 74.5 2.05 2.15
SWKS 160916C00075000 C 09/16/16 75.0 1.80 1.90
SWKS 160916C00075500 C 09/16/16 75.5 1.55 1.65
SWKS 160916C00076000 C 09/16/16 76.0 1.35 1.40
SWKS 160916C00077000 C 09/16/16 77.0 0.95 1.05
SWKS 160916C00077500 C 09/16/16 77.5 0.80 0.90
SWKS 160916C00078000 C 09/16/16 78.0 0.65 0.75
SWKS 160916C00079000 C 09/16/16 79.0 0.45 0.50
SWKS 160916C00080000 C 09/16/16 80.0 0.30 0.35
SWKS 160916C00082500 C 09/16/16 82.5 0.10 0.15
SWKS 160916C00085000 C 09/16/16 85.0 0.00 0.10
SWKS 160916C00090000 C 09/16/16 90.0 0.00 0.30
SWKS 160916C00095000 C 09/16/16 95.0 0.00 0.50
SWKS 160916C00100000 C 09/16/16 100.0 0.00 0.50
SWKS 160916P00035000 P 09/16/16 35.0 0.00 0.50
SWKS 160916P00037500 P 09/16/16 37.5 0.00 0.50
SWKS 160916P00040000 P 09/16/16 40.0 0.00 0.05
SWKS 160916P00042500 P 09/16/16 42.5 0.00 0.50
SWKS 160916P00045000 P 09/16/16 45.0 0.00 0.50
SWKS 160916P00047500 P 09/16/16 47.5 0.00 0.50
SWKS 160916P00048000 P 09/16/16 48.0 0.00 0.50
SWKS 160916P00049000 P 09/16/16 49.0 0.00 0.50
SWKS 160916P00050000 P 09/16/16 50.0 0.00 0.50
SWKS 160916P00050500 P 09/16/16 50.5 0.00 0.50
SWKS 160916P00051000 P 09/16/16 51.0 0.00 0.50
SWKS 160916P00051500 P 09/16/16 51.5 0.00 0.50
SWKS 160916P00052000 P 09/16/16 52.0 0.00 0.50
SWKS 160916P00052500 P 09/16/16 52.5 0.00 0.50
SWKS 160916P00053000 P 09/16/16 53.0 0.00 0.50
SWKS 160916P00053500 P 09/16/16 53.5 0.00 0.50
SWKS 160916P00054000 P 09/16/16 54.0 0.00 0.50
SWKS 160916P00054500 P 09/16/16 54.5 0.00 0.50
SWKS 160916P00055000 P 09/16/16 55.0 0.00 0.05
SWKS 160916P00055500 P 09/16/16 55.5 0.00 0.50
SWKS 160916P00056000 P 09/16/16 56.0 0.00 0.50
SWKS 160916P00056500 P 09/16/16 56.5 0.00 0.50
SWKS 160916P00057000 P 09/16/16 57.0 0.00 0.50
SWKS 160916P00057500 P 09/16/16 57.5 0.00 0.50
SWKS 160916P00058000 P 09/16/16 58.0 0.00 0.50
SWKS 160916P00058500 P 09/16/16 58.5 0.00 0.50
SWKS 160916P00059000 P 09/16/16 59.0 0.00 0.50
SWKS 160916P00059500 P 09/16/16 59.5 0.00 0.50
SWKS 160916P00060000 P 09/16/16 60.0 0.00 0.10
SWKS 160916P00060500 P 09/16/16 60.5 0.00 0.15
SWKS 160916P00061000 P 09/16/16 61.0 0.00 0.15
SWKS 160916P00061500 P 09/16/16 61.5 0.00 0.15
SWKS 160916P00062000 P 09/16/16 62.0 0.00 0.10
SWKS 160916P00062500 P 09/16/16 62.5 0.05 0.10
SWKS 160916P00063000 P 09/16/16 63.0 0.00 0.10
SWKS 160916P00063500 P 09/16/16 63.5 0.00 0.10
SWKS 160916P00064000 P 09/16/16 64.0 0.00 0.10
SWKS 160916P00064500 P 09/16/16 64.5 0.05 0.10
SWKS 160916P00065000 P 09/16/16 65.0 0.05 0.15
SWKS 160916P00065500 P 09/16/16 65.5 0.05 0.15
SWKS 160916P00066000 P 09/16/16 66.0 0.10 0.15
SWKS 160916P00066500 P 09/16/16 66.5 0.10 0.20
SWKS 160916P00067000 P 09/16/16 67.0 0.10 0.20
SWKS 160916P00067500 P 09/16/16 67.5 0.15 0.25
SWKS 160916P00068000 P 09/16/16 68.0 0.20 0.25
SWKS 160916P00068500 P 09/16/16 68.5 0.25 0.30
SWKS 160916P00069000 P 09/16/16 69.0 0.30 0.35
SWKS 160916P00069500 P 09/16/16 69.5 0.35 0.40
SWKS 160916P00070000 P 09/16/16 70.0 0.45 0.50
SWKS 160916P00070500 P 09/16/16 70.5 0.50 0.55
SWKS 160916P00071000 P 09/16/16 71.0 0.60 0.65
SWKS 160916P00071500 P 09/16/16 71.5 0.70 0.80
SWKS 160916P00072000 P 09/16/16 72.0 0.80 0.90
SWKS 160916P00072500 P 09/16/16 72.5 0.95 1.05
SWKS 160916P00073000 P 09/16/16 73.0 1.10 1.20
SWKS 160916P00073500 P 09/16/16 73.5 1.30 1.40
SWKS 160916P00074000 P 09/16/16 74.0 1.45 1.55
SWKS 160916P00074500 P 09/16/16 74.5 1.70 1.80
SWKS 160916P00075000 P 09/16/16 75.0 1.90 2.00
SWKS 160916P00075500 P 09/16/16 75.5 2.15 2.30
SWKS 160916P00076000 P 09/16/16 76.0 2.45 2.60
SWKS 160916P00077000 P 09/16/16 77.0 3.00 3.50
SWKS 160916P00077500 P 09/16/16 77.5 3.40 3.60
SWKS 160916P00078000 P 09/16/16 78.0 3.70 4.00
SWKS 160916P00079000 P 09/16/16 79.0 4.50 4.90
SWKS 160916P00080000 P 09/16/16 80.0 5.10 5.90
SWKS 160916P00082500 P 09/16/16 82.5 7.60 8.30
SWKS 160916P00085000 P 09/16/16 85.0 10.00 10.80
SWKS 160916P00090000 P 09/16/16 90.0 14.00 17.20
SWKS 160916P00095000 P 09/16/16 95.0 18.90 22.40
SWKS 160916P00100000 P 09/16/16 100.0 24.10 26.40
SWKS 160923C00048000 C 09/23/16 48.0 24.80 28.10
SWKS 160923C00049000 C 09/23/16 49.0 23.60 27.90
SWKS 160923C00050000 C 09/23/16 50.0 22.60 26.90
SWKS 160923C00055000 C 09/23/16 55.0 17.70 21.80
SWKS 160923C00057000 C 09/23/16 57.0 15.80 19.40
SWKS 160923C00057500 C 09/23/16 57.5 15.30 18.60
SWKS 160923C00058000 C 09/23/16 58.0 14.90 18.00
SWKS 160923C00058500 C 09/23/16 58.5 14.40 17.50
SWKS 160923C00059000 C 09/23/16 59.0 13.90 17.00
SWKS 160923C00059500 C 09/23/16 59.5 13.40 16.20
SWKS 160923C00060000 C 09/23/16 60.0 12.90 16.00
SWKS 160923C00060500 C 09/23/16 60.5 12.40 15.50
SWKS 160923C00061000 C 09/23/16 61.0 11.90 15.00
SWKS 160923C00061500 C 09/23/16 61.5 11.40 14.50
SWKS 160923C00062000 C 09/23/16 62.0 11.00 14.00
SWKS 160923C00062500 C 09/23/16 62.5 10.50 13.60
SWKS 160923C00063000 C 09/23/16 63.0 9.90 13.10
SWKS 160923C00063500 C 09/23/16 63.5 9.50 12.60
SWKS 160923C00064000 C 09/23/16 64.0 8.90 12.10
SWKS 160923C00064500 C 09/23/16 64.5 8.50 11.00
SWKS 160923C00065000 C 09/23/16 65.0 8.90 11.40
SWKS 160923C00065500 C 09/23/16 65.5 8.40 11.20
SWKS 160923C00066000 C 09/23/16 66.0 7.20 9.40
SWKS 160923C00066500 C 09/23/16 66.5 7.50 9.00
SWKS 160923C00067000 C 09/23/16 67.0 7.00 8.50
SWKS 160923C00067500 C 09/23/16 67.5 6.70 8.10
SWKS 160923C00068000 C 09/23/16 68.0 6.80 7.60
SWKS 160923C00068500 C 09/23/16 68.5 5.60 7.10
SWKS 160923C00069000 C 09/23/16 69.0 5.30 6.80
SWKS 160923C00069500 C 09/23/16 69.5 5.00 6.20
SWKS 160923C00070000 C 09/23/16 70.0 5.30 5.80
SWKS 160923C00070500 C 09/23/16 70.5 4.80 5.40
SWKS 160923C00071000 C 09/23/16 71.0 4.30 4.90
SWKS 160923C00071500 C 09/23/16 71.5 4.30 4.60
SWKS 160923C00072000 C 09/23/16 72.0 3.90 4.30
SWKS 160923C00072500 C 09/23/16 72.5 3.50 3.90
SWKS 160923C00073000 C 09/23/16 73.0 3.20 3.50
SWKS 160923C00073500 C 09/23/16 73.5 2.85 3.20
SWKS 160923C00074000 C 09/23/16 74.0 2.65 2.85
SWKS 160923C00074500 C 09/23/16 74.5 2.25 2.55
SWKS 160923C00075000 C 09/23/16 75.0 2.10 2.30
SWKS 160923C00075500 C 09/23/16 75.5 1.75 2.05
SWKS 160923C00076000 C 09/23/16 76.0 1.60 1.80
SWKS 160923C00076500 C 09/23/16 76.5 1.35 1.60
SWKS 160923C00077000 C 09/23/16 77.0 1.20 1.45
SWKS 160923C00077500 C 09/23/16 77.5 1.00 1.25
SWKS 160923C00078000 C 09/23/16 78.0 0.90 1.10
SWKS 160923C00078500 C 09/23/16 78.5 0.70 0.95
SWKS 160923C00079000 C 09/23/16 79.0 0.65 0.85
SWKS 160923C00079500 C 09/23/16 79.5 0.45 0.75
SWKS 160923C00080000 C 09/23/16 80.0 0.30 0.65
SWKS 160923C00085000 C 09/23/16 85.0 0.00 0.50
SWKS 160923C00090000 C 09/23/16 90.0 0.00 0.20
SWKS 160923P00048000 P 09/23/16 48.0 0.00 0.50
SWKS 160923P00049000 P 09/23/16 49.0 0.00 0.55
SWKS 160923P00050000 P 09/23/16 50.0 0.00 0.65
SWKS 160923P00055000 P 09/23/16 55.0 0.00 0.45
SWKS 160923P00057000 P 09/23/16 57.0 0.00 0.50
SWKS 160923P00057500 P 09/23/16 57.5 0.00 0.50
SWKS 160923P00058000 P 09/23/16 58.0 0.00 0.50
SWKS 160923P00058500 P 09/23/16 58.5 0.00 0.50
SWKS 160923P00059000 P 09/23/16 59.0 0.00 0.50
SWKS 160923P00059500 P 09/23/16 59.5 0.00 0.50
SWKS 160923P00060000 P 09/23/16 60.0 0.00 0.50
SWKS 160923P00060500 P 09/23/16 60.5 0.00 0.50
SWKS 160923P00061000 P 09/23/16 61.0 0.00 0.50
SWKS 160923P00061500 P 09/23/16 61.5 0.00 0.50
SWKS 160923P00062000 P 09/23/16 62.0 0.00 0.50
SWKS 160923P00062500 P 09/23/16 62.5 0.00 0.50
SWKS 160923P00063000 P 09/23/16 63.0 0.00 0.50
SWKS 160923P00063500 P 09/23/16 63.5 0.00 0.50
SWKS 160923P00064000 P 09/23/16 64.0 0.05 0.50
SWKS 160923P00064500 P 09/23/16 64.5 0.00 0.50
SWKS 160923P00065000 P 09/23/16 65.0 0.00 0.45
SWKS 160923P00065500 P 09/23/16 65.5 0.00 0.50
SWKS 160923P00066000 P 09/23/16 66.0 0.05 0.50
SWKS 160923P00066500 P 09/23/16 66.5 0.05 0.55
SWKS 160923P00067000 P 09/23/16 67.0 0.15 0.60
SWKS 160923P00067500 P 09/23/16 67.5 0.20 0.60
SWKS 160923P00068000 P 09/23/16 68.0 0.30 0.65
SWKS 160923P00068500 P 09/23/16 68.5 0.35 0.75
SWKS 160923P00069000 P 09/23/16 69.0 0.50 0.80
SWKS 160923P00069500 P 09/23/16 69.5 0.60 0.90
SWKS 160923P00070000 P 09/23/16 70.0 0.65 0.95
SWKS 160923P00070500 P 09/23/16 70.5 0.75 0.95
SWKS 160923P00071000 P 09/23/16 71.0 0.90 1.05
SWKS 160923P00071500 P 09/23/16 71.5 1.00 1.20
SWKS 160923P00072000 P 09/23/16 72.0 1.15 1.35
SWKS 160923P00072500 P 09/23/16 72.5 1.30 1.50
SWKS 160923P00073000 P 09/23/16 73.0 1.45 1.65
SWKS 160923P00073500 P 09/23/16 73.5 1.60 1.85
SWKS 160923P00074000 P 09/23/16 74.0 1.85 2.05
SWKS 160923P00074500 P 09/23/16 74.5 2.05 2.30
SWKS 160923P00075000 P 09/23/16 75.0 2.25 2.50
SWKS 160923P00075500 P 09/23/16 75.5 2.50 2.75
SWKS 160923P00076000 P 09/23/16 76.0 2.75 3.10
SWKS 160923P00076500 P 09/23/16 76.5 3.00 3.30
SWKS 160923P00077000 P 09/23/16 77.0 3.30 3.90
SWKS 160923P00077500 P 09/23/16 77.5 3.60 4.20
SWKS 160923P00078000 P 09/23/16 78.0 4.00 4.60
SWKS 160923P00078500 P 09/23/16 78.5 4.20 4.90
SWKS 160923P00079000 P 09/23/16 79.0 4.70 5.40
SWKS 160923P00079500 P 09/23/16 79.5 5.00 6.00
SWKS 160923P00080000 P 09/23/16 80.0 5.50 6.30
SWKS 160923P00085000 P 09/23/16 85.0 9.80 11.60
SWKS 160923P00090000 P 09/23/16 90.0 14.00 17.40
SWKS 160930C00055000 C 09/30/16 55.0 17.60 20.80
SWKS 160930C00058500 C 09/30/16 58.5 14.40 17.50
SWKS 160930C00059000 C 09/30/16 59.0 13.90 17.10
SWKS 160930C00059500 C 09/30/16 59.5 13.40 16.60
SWKS 160930C00060000 C 09/30/16 60.0 13.00 16.10
SWKS 160930C00060500 C 09/30/16 60.5 12.50 15.60
SWKS 160930C00061000 C 09/30/16 61.0 12.00 15.10
SWKS 160930C00061500 C 09/30/16 61.5 11.40 14.60
SWKS 160930C00062000 C 09/30/16 62.0 11.20 13.80
SWKS 160930C00062500 C 09/30/16 62.5 10.40 13.70
SWKS 160930C00063000 C 09/30/16 63.0 10.00 13.20
SWKS 160930C00063500 C 09/30/16 63.5 9.90 12.30
SWKS 160930C00064000 C 09/30/16 64.0 9.70 11.60
SWKS 160930C00064500 C 09/30/16 64.5 8.60 11.70
SWKS 160930C00065000 C 09/30/16 65.0 8.10 11.30
SWKS 160930C00065500 C 09/30/16 65.5 8.50 10.00
SWKS 160930C00066000 C 09/30/16 66.0 8.20 9.60
SWKS 160930C00066500 C 09/30/16 66.5 7.70 9.80
SWKS 160930C00067000 C 09/30/16 67.0 7.20 8.60
SWKS 160930C00067500 C 09/30/16 67.5 6.70 8.20
SWKS 160930C00068000 C 09/30/16 68.0 6.40 7.70
SWKS 160930C00068500 C 09/30/16 68.5 6.00 7.30
SWKS 160930C00069000 C 09/30/16 69.0 5.70 6.90
SWKS 160930C00069500 C 09/30/16 69.5 5.10 6.70
SWKS 160930C00070000 C 09/30/16 70.0 4.90 6.00
SWKS 160930C00070500 C 09/30/16 70.5 4.90 5.60
SWKS 160930C00071000 C 09/30/16 71.0 4.90 5.30
SWKS 160930C00071500 C 09/30/16 71.5 4.50 4.90
SWKS 160930C00072000 C 09/30/16 72.0 4.10 4.50
SWKS 160930C00072500 C 09/30/16 72.5 3.90 4.10
SWKS 160930C00073000 C 09/30/16 73.0 3.40 3.80
SWKS 160930C00073500 C 09/30/16 73.5 3.20 3.50
SWKS 160930C00074000 C 09/30/16 74.0 2.95 3.20
SWKS 160930C00074500 C 09/30/16 74.5 2.55 2.85
SWKS 160930C00075000 C 09/30/16 75.0 2.40 2.60
SWKS 160930C00075500 C 09/30/16 75.5 2.05 2.35
SWKS 160930C00076000 C 09/30/16 76.0 1.90 2.10
SWKS 160930C00076500 C 09/30/16 76.5 1.60 1.90
SWKS 160930C00077000 C 09/30/16 77.0 1.50 1.70
SWKS 160930C00077500 C 09/30/16 77.5 1.20 1.45
SWKS 160930C00078000 C 09/30/16 78.0 1.15 1.30
SWKS 160930C00078500 C 09/30/16 78.5 1.00 1.15
SWKS 160930C00079000 C 09/30/16 79.0 0.80 1.00
SWKS 160930C00079500 C 09/30/16 79.5 0.75 0.90
SWKS 160930C00080000 C 09/30/16 80.0 0.55 0.80
SWKS 160930C00085000 C 09/30/16 85.0 0.00 0.45
SWKS 160930P00055000 P 09/30/16 55.0 0.00 0.25
SWKS 160930P00058500 P 09/30/16 58.5 0.00 0.30
SWKS 160930P00059000 P 09/30/16 59.0 0.00 0.50
SWKS 160930P00059500 P 09/30/16 59.5 0.00 0.50
SWKS 160930P00060000 P 09/30/16 60.0 0.00 0.50
SWKS 160930P00060500 P 09/30/16 60.5 0.00 0.30
SWKS 160930P00061000 P 09/30/16 61.0 0.00 0.35
SWKS 160930P00061500 P 09/30/16 61.5 0.00 0.50
SWKS 160930P00062000 P 09/30/16 62.0 0.00 0.50
SWKS 160930P00062500 P 09/30/16 62.5 0.00 0.50
SWKS 160930P00063000 P 09/30/16 63.0 0.00 0.50
SWKS 160930P00063500 P 09/30/16 63.5 0.10 0.50
SWKS 160930P00064000 P 09/30/16 64.0 0.15 0.50
SWKS 160930P00064500 P 09/30/16 64.5 0.20 0.50
SWKS 160930P00065000 P 09/30/16 65.0 0.10 0.55
SWKS 160930P00065500 P 09/30/16 65.5 0.20 0.55
SWKS 160930P00066000 P 09/30/16 66.0 0.20 0.60
SWKS 160930P00066500 P 09/30/16 66.5 0.25 0.65
SWKS 160930P00067000 P 09/30/16 67.0 0.30 0.70
SWKS 160930P00067500 P 09/30/16 67.5 0.40 0.75
SWKS 160930P00068000 P 09/30/16 68.0 0.55 0.85
SWKS 160930P00068500 P 09/30/16 68.5 0.60 0.90
SWKS 160930P00069000 P 09/30/16 69.0 0.70 1.05
SWKS 160930P00069500 P 09/30/16 69.5 0.75 1.05
SWKS 160930P00070000 P 09/30/16 70.0 0.90 1.05
SWKS 160930P00070500 P 09/30/16 70.5 1.00 1.20
SWKS 160930P00071000 P 09/30/16 71.0 1.10 1.30
SWKS 160930P00071500 P 09/30/16 71.5 1.25 1.45
SWKS 160930P00072000 P 09/30/16 72.0 1.40 1.60
SWKS 160930P00072500 P 09/30/16 72.5 1.55 1.80
SWKS 160930P00073000 P 09/30/16 73.0 1.75 1.95
SWKS 160930P00073500 P 09/30/16 73.5 1.90 2.15
SWKS 160930P00074000 P 09/30/16 74.0 2.10 2.35
SWKS 160930P00074500 P 09/30/16 74.5 2.30 2.60
SWKS 160930P00075000 P 09/30/16 75.0 2.55 2.80
SWKS 160930P00075500 P 09/30/16 75.5 2.75 3.10
SWKS 160930P00076000 P 09/30/16 76.0 3.00 3.40
SWKS 160930P00076500 P 09/30/16 76.5 3.30 3.60
SWKS 160930P00077000 P 09/30/16 77.0 3.60 3.90
SWKS 160930P00077500 P 09/30/16 77.5 3.90 4.50
SWKS 160930P00078000 P 09/30/16 78.0 4.20 5.20
SWKS 160930P00078500 P 09/30/16 78.5 4.60 5.40
SWKS 160930P00079000 P 09/30/16 79.0 4.70 5.50
SWKS 160930P00079500 P 09/30/16 79.5 5.10 6.00
SWKS 160930P00080000 P 09/30/16 80.0 5.60 6.50
SWKS 160930P00085000 P 09/30/16 85.0 9.80 11.60
SWKS 161007C00060000 C 10/07/16 60.0 13.10 15.80
SWKS 161007C00065000 C 10/07/16 65.0 8.90 10.60
SWKS 161007C00066000 C 10/07/16 66.0 8.20 9.80
SWKS 161007C00066500 C 10/07/16 66.5 7.90 9.60
SWKS 161007C00067000 C 10/07/16 67.0 7.40 8.80
SWKS 161007C00067500 C 10/07/16 67.5 6.90 8.30
SWKS 161007C00068000 C 10/07/16 68.0 6.60 8.50
SWKS 161007C00068500 C 10/07/16 68.5 6.20 7.60
SWKS 161007C00069000 C 10/07/16 69.0 5.90 7.10
SWKS 161007C00069500 C 10/07/16 69.5 5.40 6.70
SWKS 161007C00070000 C 10/07/16 70.0 5.50 6.30
SWKS 161007C00070500 C 10/07/16 70.5 5.50 5.90
SWKS 161007C00071000 C 10/07/16 71.0 5.10 5.50
SWKS 161007C00071500 C 10/07/16 71.5 4.70 5.10
SWKS 161007C00072000 C 10/07/16 72.0 4.40 4.80
SWKS 161007C00072500 C 10/07/16 72.5 4.10 4.50
SWKS 161007C00073000 C 10/07/16 73.0 3.70 4.10
SWKS 161007C00073500 C 10/07/16 73.5 3.50 3.80
SWKS 161007C00074000 C 10/07/16 74.0 3.10 3.50
SWKS 161007C00074500 C 10/07/16 74.5 2.85 3.20
SWKS 161007C00075000 C 10/07/16 75.0 2.65 2.90
SWKS 161007C00075500 C 10/07/16 75.5 2.35 2.65
SWKS 161007C00076000 C 10/07/16 76.0 2.15 2.40
SWKS 161007C00076500 C 10/07/16 76.5 1.75 2.15
SWKS 161007C00077000 C 10/07/16 77.0 1.65 1.95
SWKS 161007C00077500 C 10/07/16 77.5 1.55 1.75
SWKS 161007C00078000 C 10/07/16 78.0 1.25 1.55
SWKS 161007C00078500 C 10/07/16 78.5 1.20 1.40
SWKS 161007C00079000 C 10/07/16 79.0 1.05 1.25
SWKS 161007C00079500 C 10/07/16 79.5 0.85 1.10
SWKS 161007C00080000 C 10/07/16 80.0 0.80 0.95
SWKS 161007C00080500 C 10/07/16 80.5 0.70 1.00
SWKS 161007C00085000 C 10/07/16 85.0 0.00 0.50
SWKS 161007P00060000 P 10/07/16 60.0 0.00 0.50
SWKS 161007P00065000 P 10/07/16 65.0 0.25 0.65
SWKS 161007P00066000 P 10/07/16 66.0 0.35 0.75
SWKS 161007P00066500 P 10/07/16 66.5 0.40 0.80
SWKS 161007P00067000 P 10/07/16 67.0 0.45 0.85
SWKS 161007P00067500 P 10/07/16 67.5 0.65 0.95
SWKS 161007P00068000 P 10/07/16 68.0 0.70 1.05
SWKS 161007P00068500 P 10/07/16 68.5 0.80 1.05
SWKS 161007P00069000 P 10/07/16 69.0 0.90 1.15
SWKS 161007P00069500 P 10/07/16 69.5 1.00 1.35
SWKS 161007P00070000 P 10/07/16 70.0 1.10 1.50
SWKS 161007P00070500 P 10/07/16 70.5 1.25 1.65
SWKS 161007P00071000 P 10/07/16 71.0 1.35 1.75
SWKS 161007P00071500 P 10/07/16 71.5 1.50 1.90
SWKS 161007P00072000 P 10/07/16 72.0 1.65 2.10
SWKS 161007P00072500 P 10/07/16 72.5 1.80 2.25
SWKS 161007P00073000 P 10/07/16 73.0 2.00 2.45
SWKS 161007P00073500 P 10/07/16 73.5 2.20 2.65
SWKS 161007P00074000 P 10/07/16 74.0 2.40 2.85
SWKS 161007P00074500 P 10/07/16 74.5 2.60 3.30
SWKS 161007P00075000 P 10/07/16 75.0 2.85 3.40
SWKS 161007P00075500 P 10/07/16 75.5 3.00 3.60
SWKS 161007P00076000 P 10/07/16 76.0 3.30 3.90
SWKS 161007P00076500 P 10/07/16 76.5 3.60 4.10
SWKS 161007P00077000 P 10/07/16 77.0 3.90 4.40
SWKS 161007P00077500 P 10/07/16 77.5 4.20 4.80
SWKS 161007P00078000 P 10/07/16 78.0 4.40 5.00
SWKS 161007P00078500 P 10/07/16 78.5 4.80 5.50
SWKS 161007P00079000 P 10/07/16 79.0 5.20 5.90
SWKS 161007P00079500 P 10/07/16 79.5 5.20 6.00
SWKS 161007P00080000 P 10/07/16 80.0 5.70 6.50
SWKS 161007P00080500 P 10/07/16 80.5 6.20 7.00
SWKS 161007P00085000 P 10/07/16 85.0 10.00 11.70
SWKS 161021C00037500 C 10/21/16 37.5 35.10 38.50
SWKS 161021C00040000 C 10/21/16 40.0 32.60 36.80
SWKS 161021C00042500 C 10/21/16 42.5 30.10 34.30
SWKS 161021C00045000 C 10/21/16 45.0 27.60 31.10
SWKS 161021C00050000 C 10/21/16 50.0 22.60 26.10
SWKS 161021C00055000 C 10/21/16 55.0 17.70 21.10
SWKS 161021C00060000 C 10/21/16 60.0 12.90 16.40
SWKS 161021C00062500 C 10/21/16 62.5 10.70 13.50
SWKS 161021C00065000 C 10/21/16 65.0 9.70 10.70
SWKS 161021C00067500 C 10/21/16 67.5 8.00 8.60
SWKS 161021C00070000 C 10/21/16 70.0 6.40 6.60
SWKS 161021C00072500 C 10/21/16 72.5 4.70 4.90
SWKS 161021C00075000 C 10/21/16 75.0 3.30 3.40
SWKS 161021C00077500 C 10/21/16 77.5 2.15 2.25
SWKS 161021C00080000 C 10/21/16 80.0 1.30 1.40
SWKS 161021C00082500 C 10/21/16 82.5 0.75 0.80
SWKS 161021C00085000 C 10/21/16 85.0 0.40 0.45
SWKS 161021C00090000 C 10/21/16 90.0 0.05 0.15
SWKS 161021C00095000 C 10/21/16 95.0 0.00 0.10
SWKS 161021C00100000 C 10/21/16 100.0 0.00 0.10
SWKS 161021C00105000 C 10/21/16 105.0 0.00 0.10
SWKS 161021P00037500 P 10/21/16 37.5 0.00 0.10
SWKS 161021P00040000 P 10/21/16 40.0 0.00 0.10
SWKS 161021P00042500 P 10/21/16 42.5 0.00 0.10
SWKS 161021P00045000 P 10/21/16 45.0 0.00 0.10
SWKS 161021P00050000 P 10/21/16 50.0 0.00 0.15
SWKS 161021P00055000 P 10/21/16 55.0 0.05 0.15
SWKS 161021P00060000 P 10/21/16 60.0 0.20 0.30
SWKS 161021P00062500 P 10/21/16 62.5 0.35 0.45
SWKS 161021P00065000 P 10/21/16 65.0 0.65 0.70
SWKS 161021P00067500 P 10/21/16 67.5 1.00 1.10
SWKS 161021P00070000 P 10/21/16 70.0 1.55 1.65
SWKS 161021P00072500 P 10/21/16 72.5 2.35 2.45
SWKS 161021P00075000 P 10/21/16 75.0 3.40 3.50
SWKS 161021P00077500 P 10/21/16 77.5 4.70 4.90
SWKS 161021P00080000 P 10/21/16 80.0 6.30 6.80
SWKS 161021P00082500 P 10/21/16 82.5 8.00 9.80
SWKS 161021P00085000 P 10/21/16 85.0 10.30 12.20
SWKS 161021P00090000 P 10/21/16 90.0 14.10 17.60
SWKS 161021P00095000 P 10/21/16 95.0 18.80 22.20
SWKS 161021P00100000 P 10/21/16 100.0 23.60 27.20
SWKS 161021P00105000 P 10/21/16 105.0 29.40 32.20
SWKS 161118C00030000 C 11/18/16 30.0 42.80 46.50
SWKS 161118C00032500 C 11/18/16 32.5 40.20 44.50
SWKS 161118C00035000 C 11/18/16 35.0 37.70 41.80
SWKS 161118C00037500 C 11/18/16 37.5 35.10 39.20
SWKS 161118C00040000 C 11/18/16 40.0 32.60 36.20
SWKS 161118C00042500 C 11/18/16 42.5 30.20 33.70
SWKS 161118C00045000 C 11/18/16 45.0 27.70 31.10
SWKS 161118C00047500 C 11/18/16 47.5 25.20 28.70
SWKS 161118C00050000 C 11/18/16 50.0 22.80 26.10
SWKS 161118C00052500 C 11/18/16 52.5 20.30 23.60
SWKS 161118C00055000 C 11/18/16 55.0 18.80 20.80
SWKS 161118C00057500 C 11/18/16 57.5 15.90 18.50
SWKS 161118C00060000 C 11/18/16 60.0 15.00 15.80
SWKS 161118C00062500 C 11/18/16 62.5 12.90 13.70
SWKS 161118C00065000 C 11/18/16 65.0 10.80 11.60
SWKS 161118C00067500 C 11/18/16 67.5 9.00 9.60
SWKS 161118C00070000 C 11/18/16 70.0 7.60 7.90
SWKS 161118C00072500 C 11/18/16 72.5 6.00 6.30
SWKS 161118C00075000 C 11/18/16 75.0 4.70 4.90
SWKS 161118C00077500 C 11/18/16 77.5 3.50 3.70
SWKS 161118C00080000 C 11/18/16 80.0 2.55 2.70
SWKS 161118C00082500 C 11/18/16 82.5 1.80 1.90
SWKS 161118C00085000 C 11/18/16 85.0 1.25 1.35
SWKS 161118C00090000 C 11/18/16 90.0 0.50 0.60
SWKS 161118C00095000 C 11/18/16 95.0 0.20 0.25
SWKS 161118C00100000 C 11/18/16 100.0 0.05 0.10
SWKS 161118C00105000 C 11/18/16 105.0 0.00 0.15
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 0.00 0.10
SWKS 161118P00032500 P 11/18/16 32.5 0.00 0.10
SWKS 161118P00035000 P 11/18/16 35.0 0.00 0.10
SWKS 161118P00037500 P 11/18/16 37.5 0.00 0.10
SWKS 161118P00040000 P 11/18/16 40.0 0.00 0.10
SWKS 161118P00042500 P 11/18/16 42.5 0.05 0.15
SWKS 161118P00045000 P 11/18/16 45.0 0.05 0.10
SWKS 161118P00047500 P 11/18/16 47.5 0.10 0.15
SWKS 161118P00050000 P 11/18/16 50.0 0.15 0.20
SWKS 161118P00052500 P 11/18/16 52.5 0.25 0.30
SWKS 161118P00055000 P 11/18/16 55.0 0.35 0.45
SWKS 161118P00057500 P 11/18/16 57.5 0.55 0.60
SWKS 161118P00060000 P 11/18/16 60.0 0.80 0.85
SWKS 161118P00062500 P 11/18/16 62.5 1.10 1.20
SWKS 161118P00065000 P 11/18/16 65.0 1.55 1.65
SWKS 161118P00067500 P 11/18/16 67.5 2.15 2.25
SWKS 161118P00070000 P 11/18/16 70.0 2.90 3.00
SWKS 161118P00072500 P 11/18/16 72.5 3.80 4.00
SWKS 161118P00075000 P 11/18/16 75.0 4.90 5.10
SWKS 161118P00077500 P 11/18/16 77.5 6.20 6.40
SWKS 161118P00080000 P 11/18/16 80.0 7.80 8.40
SWKS 161118P00082500 P 11/18/16 82.5 9.50 10.20
SWKS 161118P00085000 P 11/18/16 85.0 11.40 12.10
SWKS 161118P00090000 P 11/18/16 90.0 14.60 17.90
SWKS 161118P00095000 P 11/18/16 95.0 19.10 22.60
SWKS 161118P00100000 P 11/18/16 100.0 24.20 27.10
SWKS 161118P00105000 P 11/18/16 105.0 29.20 32.60
SWKS 161118P00110000 P 11/18/16 110.0 33.90 37.60
SWKS 161118P00115000 P 11/18/16 115.0 39.10 42.30
SWKS 170120C00030000 C 01/20/17 30.0 42.80 46.10
SWKS 170120C00032500 C 01/20/17 32.5 40.30 44.50
SWKS 170120C00035000 C 01/20/17 35.0 37.80 41.00
SWKS 170120C00037500 C 01/20/17 37.5 35.10 39.40
SWKS 170120C00040000 C 01/20/17 40.0 32.90 36.10
SWKS 170120C00042500 C 01/20/17 42.5 30.50 34.40
SWKS 170120C00045000 C 01/20/17 45.0 28.00 31.20
SWKS 170120C00047500 C 01/20/17 47.5 25.40 29.90
SWKS 170120C00050000 C 01/20/17 50.0 23.60 26.40
SWKS 170120C00052500 C 01/20/17 52.5 20.90 24.10
SWKS 170120C00055000 C 01/20/17 55.0 18.60 21.90
SWKS 170120C00057500 C 01/20/17 57.5 17.20 19.00
SWKS 170120C00060000 C 01/20/17 60.0 15.30 16.50
SWKS 170120C00062500 C 01/20/17 62.5 13.10 14.70
SWKS 170120C00065000 C 01/20/17 65.0 12.20 12.70
SWKS 170120C00067500 C 01/20/17 67.5 10.40 10.80
SWKS 170120C00070000 C 01/20/17 70.0 8.70 9.10
SWKS 170120C00072500 C 01/20/17 72.5 7.30 7.60
SWKS 170120C00075000 C 01/20/17 75.0 5.90 6.50
SWKS 170120C00077500 C 01/20/17 77.5 4.50 5.00
SWKS 170120C00080000 C 01/20/17 80.0 3.70 4.00
SWKS 170120C00082500 C 01/20/17 82.5 2.90 3.10
SWKS 170120C00085000 C 01/20/17 85.0 2.20 2.55
SWKS 170120C00090000 C 01/20/17 90.0 1.20 1.35
SWKS 170120C00095000 C 01/20/17 95.0 0.60 0.70
SWKS 170120C00100000 C 01/20/17 100.0 0.25 0.40
SWKS 170120C00105000 C 01/20/17 105.0 0.10 0.20
SWKS 170120C00110000 C 01/20/17 110.0 0.00 0.25
SWKS 170120C00115000 C 01/20/17 115.0 0.00 0.15
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 0.00 0.10
SWKS 170120P00032500 P 01/20/17 32.5 0.00 0.10
SWKS 170120P00035000 P 01/20/17 35.0 0.00 0.15
SWKS 170120P00037500 P 01/20/17 37.5 0.05 0.15
SWKS 170120P00040000 P 01/20/17 40.0 0.10 0.20
SWKS 170120P00042500 P 01/20/17 42.5 0.15 0.25
SWKS 170120P00045000 P 01/20/17 45.0 0.20 0.30
SWKS 170120P00047500 P 01/20/17 47.5 0.30 0.40
SWKS 170120P00050000 P 01/20/17 50.0 0.45 0.55
SWKS 170120P00052500 P 01/20/17 52.5 0.60 0.70
SWKS 170120P00055000 P 01/20/17 55.0 0.85 0.95
SWKS 170120P00057500 P 01/20/17 57.5 1.10 1.25
SWKS 170120P00060000 P 01/20/17 60.0 1.55 1.65
SWKS 170120P00062500 P 01/20/17 62.5 1.80 2.10
SWKS 170120P00065000 P 01/20/17 65.0 2.50 2.70
SWKS 170120P00067500 P 01/20/17 67.5 3.20 3.50
SWKS 170120P00070000 P 01/20/17 70.0 4.00 4.40
SWKS 170120P00072500 P 01/20/17 72.5 5.00 5.50
SWKS 170120P00075000 P 01/20/17 75.0 6.20 6.50
SWKS 170120P00077500 P 01/20/17 77.5 7.40 7.70
SWKS 170120P00080000 P 01/20/17 80.0 8.90 9.30
SWKS 170120P00082500 P 01/20/17 82.5 10.60 11.00
SWKS 170120P00085000 P 01/20/17 85.0 12.30 13.10
SWKS 170120P00090000 P 01/20/17 90.0 15.50 17.40
SWKS 170120P00095000 P 01/20/17 95.0 19.70 22.70
SWKS 170120P00100000 P 01/20/17 100.0 24.50 27.80
SWKS 170120P00105000 P 01/20/17 105.0 29.30 32.40
SWKS 170120P00110000 P 01/20/17 110.0 34.20 37.60
SWKS 170120P00115000 P 01/20/17 115.0 39.10 42.50
SWKS 170120P00120000 P 01/20/17 120.0 44.10 47.30
SWKS 170120P00125000 P 01/20/17 125.0 49.10 52.50
SWKS 170120P00130000 P 01/20/17 130.0 53.30 57.50
SWKS 170120P00135000 P 01/20/17 135.0 58.30 62.50
SWKS 170120P00140000 P 01/20/17 140.0 64.00 67.30
SWKS 170120P00145000 P 01/20/17 145.0 68.70 72.50
SWKS 170120P00150000 P 01/20/17 150.0 74.10 77.50
SWKS 170120P00155000 P 01/20/17 155.0 78.40 82.50
SWKS 170120P00160000 P 01/20/17 160.0 83.40 87.60
SWKS 170120P00165000 P 01/20/17 165.0 89.00 92.30
SWKS 170217C00030000 C 02/17/17 30.0 42.70 46.10
SWKS 170217C00032500 C 02/17/17 32.5 40.10 43.80
SWKS 170217C00035000 C 02/17/17 35.0 37.60 41.10
SWKS 170217C00037500 C 02/17/17 37.5 35.10 38.80
SWKS 170217C00040000 C 02/17/17 40.0 32.70 36.30
SWKS 170217C00042500 C 02/17/17 42.5 30.20 34.10
SWKS 170217C00045000 C 02/17/17 45.0 28.10 31.40
SWKS 170217C00047500 C 02/17/17 47.5 25.40 29.30
SWKS 170217C00050000 C 02/17/17 50.0 23.40 26.50
SWKS 170217C00052500 C 02/17/17 52.5 21.10 24.30
SWKS 170217C00055000 C 02/17/17 55.0 18.80 22.10
SWKS 170217C00057500 C 02/17/17 57.5 16.50 20.00
SWKS 170217C00060000 C 02/17/17 60.0 14.50 18.00
SWKS 170217C00062500 C 02/17/17 62.5 14.30 15.20
SWKS 170217C00065000 C 02/17/17 65.0 12.40 13.30
SWKS 170217C00067500 C 02/17/17 67.5 10.70 11.50
SWKS 170217C00070000 C 02/17/17 70.0 9.10 9.90
SWKS 170217C00072500 C 02/17/17 72.5 7.70 8.40
SWKS 170217C00075000 C 02/17/17 75.0 6.70 7.10
SWKS 170217C00077500 C 02/17/17 77.5 5.20 5.80
SWKS 170217C00080000 C 02/17/17 80.0 4.20 4.90
SWKS 170217C00082500 C 02/17/17 82.5 3.30 4.00
SWKS 170217C00085000 C 02/17/17 85.0 2.60 3.20
SWKS 170217C00090000 C 02/17/17 90.0 1.45 1.90
SWKS 170217C00095000 C 02/17/17 95.0 0.75 1.30
SWKS 170217C00100000 C 02/17/17 100.0 0.35 0.80
SWKS 170217C00105000 C 02/17/17 105.0 0.15 0.50
SWKS 170217C00110000 C 02/17/17 110.0 0.05 0.30
SWKS 170217P00030000 P 02/17/17 30.0 0.00 0.20
SWKS 170217P00032500 P 02/17/17 32.5 0.00 0.15
SWKS 170217P00035000 P 02/17/17 35.0 0.00 0.20
SWKS 170217P00037500 P 02/17/17 37.5 0.05 0.30
SWKS 170217P00040000 P 02/17/17 40.0 0.05 0.40
SWKS 170217P00042500 P 02/17/17 42.5 0.15 0.50
SWKS 170217P00045000 P 02/17/17 45.0 0.25 0.65
SWKS 170217P00047500 P 02/17/17 47.5 0.35 0.60
SWKS 170217P00050000 P 02/17/17 50.0 0.55 1.05
SWKS 170217P00052500 P 02/17/17 52.5 0.80 1.30
SWKS 170217P00055000 P 02/17/17 55.0 1.10 1.65
SWKS 170217P00057500 P 02/17/17 57.5 1.45 1.95
SWKS 170217P00060000 P 02/17/17 60.0 1.95 2.45
SWKS 170217P00062500 P 02/17/17 62.5 2.50 3.00
SWKS 170217P00065000 P 02/17/17 65.0 3.30 3.70
SWKS 170217P00067500 P 02/17/17 67.5 4.00 4.50
SWKS 170217P00070000 P 02/17/17 70.0 5.00 5.50
SWKS 170217P00072500 P 02/17/17 72.5 6.00 6.50
SWKS 170217P00075000 P 02/17/17 75.0 7.10 7.70
SWKS 170217P00077500 P 02/17/17 77.5 8.40 9.10
SWKS 170217P00080000 P 02/17/17 80.0 9.90 10.60
SWKS 170217P00082500 P 02/17/17 82.5 11.50 12.20
SWKS 170217P00085000 P 02/17/17 85.0 13.20 14.00
SWKS 170217P00090000 P 02/17/17 90.0 16.90 17.80
SWKS 170217P00095000 P 02/17/17 95.0 19.90 23.70
SWKS 170217P00100000 P 02/17/17 100.0 24.80 27.90
SWKS 170217P00105000 P 02/17/17 105.0 29.40 32.70
SWKS 170217P00110000 P 02/17/17 110.0 34.40 37.40
SWKS 180119C00030000 C 01/19/18 30.0 42.50 47.00
SWKS 180119C00032500 C 01/19/18 32.5 40.00 44.50
SWKS 180119C00035000 C 01/19/18 35.0 37.50 41.80
SWKS 180119C00037500 C 01/19/18 37.5 35.50 39.30
SWKS 180119C00040000 C 01/19/18 40.0 33.00 36.90
SWKS 180119C00042500 C 01/19/18 42.5 31.50 35.90
SWKS 180119C00045000 C 01/19/18 45.0 29.00 33.40
SWKS 180119C00047500 C 01/19/18 47.5 27.00 31.30
SWKS 180119C00050000 C 01/19/18 50.0 25.50 30.00
SWKS 180119C00052500 C 01/19/18 52.5 23.00 27.20
SWKS 180119C00055000 C 01/19/18 55.0 21.50 25.40
SWKS 180119C00057500 C 01/19/18 57.5 21.10 23.40
SWKS 180119C00060000 C 01/19/18 60.0 19.50 21.10
SWKS 180119C00062500 C 01/19/18 62.5 17.20 20.40
SWKS 180119C00065000 C 01/19/18 65.0 15.70 18.70
SWKS 180119C00067500 C 01/19/18 67.5 14.30 17.20
SWKS 180119C00070000 C 01/19/18 70.0 13.40 15.30
SWKS 180119C00072500 C 01/19/18 72.5 11.70 14.50
SWKS 180119C00075000 C 01/19/18 75.0 10.50 12.90
SWKS 180119C00077500 C 01/19/18 77.5 9.30 11.80
SWKS 180119C00080000 C 01/19/18 80.0 8.40 10.80
SWKS 180119C00082500 C 01/19/18 82.5 7.40 9.80
SWKS 180119C00085000 C 01/19/18 85.0 6.50 8.90
SWKS 180119C00090000 C 01/19/18 90.0 5.00 7.40
SWKS 180119C00095000 C 01/19/18 95.0 3.70 5.90
SWKS 180119C00100000 C 01/19/18 100.0 2.65 5.00
SWKS 180119C00105000 C 01/19/18 105.0 2.60 3.80
SWKS 180119C00110000 C 01/19/18 110.0 1.25 3.60
SWKS 180119C00115000 C 01/19/18 115.0 0.75 3.00
SWKS 180119C00120000 C 01/19/18 120.0 0.85 2.50
SWKS 180119C00125000 C 01/19/18 125.0 0.25 1.95
SWKS 180119C00130000 C 01/19/18 130.0 0.10 1.60
SWKS 180119P00030000 P 01/19/18 30.0 0.25 1.25
SWKS 180119P00032500 P 01/19/18 32.5 0.50 1.50
SWKS 180119P00035000 P 01/19/18 35.0 1.00 1.50
SWKS 180119P00037500 P 01/19/18 37.5 1.00 1.85
SWKS 180119P00040000 P 01/19/18 40.0 1.00 2.50
SWKS 180119P00042500 P 01/19/18 42.5 1.35 2.90
SWKS 180119P00045000 P 01/19/18 45.0 1.70 3.30
SWKS 180119P00047500 P 01/19/18 47.5 2.15 3.90
SWKS 180119P00050000 P 01/19/18 50.0 2.65 3.80
SWKS 180119P00052500 P 01/19/18 52.5 3.10 5.10
SWKS 180119P00055000 P 01/19/18 55.0 3.90 5.50
SWKS 180119P00057500 P 01/19/18 57.5 4.50 6.50
SWKS 180119P00060000 P 01/19/18 60.0 5.40 6.90
SWKS 180119P00062500 P 01/19/18 62.5 6.20 8.20
SWKS 180119P00065000 P 01/19/18 65.0 7.20 9.20
SWKS 180119P00067500 P 01/19/18 67.5 8.20 10.20
SWKS 180119P00070000 P 01/19/18 70.0 9.30 11.00
SWKS 180119P00072500 P 01/19/18 72.5 10.50 12.70
SWKS 180119P00075000 P 01/19/18 75.0 11.70 13.70
SWKS 180119P00077500 P 01/19/18 77.5 13.00 15.40
SWKS 180119P00080000 P 01/19/18 80.0 14.40 17.00
SWKS 180119P00082500 P 01/19/18 82.5 15.90 18.50
SWKS 180119P00085000 P 01/19/18 85.0 17.40 20.10
SWKS 180119P00090000 P 01/19/18 90.0 20.60 23.20
SWKS 180119P00095000 P 01/19/18 95.0 24.20 27.40
SWKS 180119P00100000 P 01/19/18 100.0 28.20 30.70
SWKS 180119P00105000 P 01/19/18 105.0 32.30 35.20
SWKS 180119P00110000 P 01/19/18 110.0 35.50 39.90
SWKS 180119P00115000 P 01/19/18 115.0 40.00 44.30
SWKS 180119P00120000 P 01/19/18 120.0 44.50 48.60
SWKS 180119P00125000 P 01/19/18 125.0 49.00 53.50
SWKS 180119P00130000 P 01/19/18 130.0 54.00 58.50

OPRA data is delayed 15 minutes.