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 (2015-04-03)Premium Content

Skyworks Solutions Inc (SWKS)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWKS 150424C00065000 C 04/24/15 65.0 27.50 30.90
SWKS 150424C00070000 C 04/24/15 70.0 22.40 25.90
SWKS 150424C00075000 C 04/24/15 75.0 17.50 20.90
SWKS 150424C00076000 C 04/24/15 76.0 16.50 19.90
SWKS 150424C00077000 C 04/24/15 77.0 15.60 19.00
SWKS 150424C00078000 C 04/24/15 78.0 15.20 17.90
SWKS 150424C00079000 C 04/24/15 79.0 13.70 17.00
SWKS 150424C00080000 C 04/24/15 80.0 12.60 15.70
SWKS 150424C00081000 C 04/24/15 81.0 11.60 14.70
SWKS 150424C00081500 C 04/24/15 81.5 11.60 13.80
SWKS 150424C00082000 C 04/24/15 82.0 11.10 13.70
SWKS 150424C00082500 C 04/24/15 82.5 10.60 13.20
SWKS 150424C00083000 C 04/24/15 83.0 10.20 12.80
SWKS 150424C00083500 C 04/24/15 83.5 9.60 12.30
SWKS 150424C00084000 C 04/24/15 84.0 9.20 11.70
SWKS 150424C00084500 C 04/24/15 84.5 8.70 10.60
SWKS 150424C00085000 C 04/24/15 85.0 8.30 10.20
SWKS 150424C00085500 C 04/24/15 85.5 7.80 9.70
SWKS 150424C00086000 C 04/24/15 86.0 7.30 9.20
SWKS 150424C00086500 C 04/24/15 86.5 6.80 8.70
SWKS 150424C00087000 C 04/24/15 87.0 5.80 8.90
SWKS 150424C00087500 C 04/24/15 87.5 5.90 7.70
SWKS 150424C00088000 C 04/24/15 88.0 5.50 7.30
SWKS 150424C00088500 C 04/24/15 88.5 5.00 6.80
SWKS 150424C00089000 C 04/24/15 89.0 4.60 6.30
SWKS 150424C00089500 C 04/24/15 89.5 4.20 5.80
SWKS 150424C00090000 C 04/24/15 90.0 4.00 5.30
SWKS 150424C00090500 C 04/24/15 90.5 3.20 5.10
SWKS 150424C00091000 C 04/24/15 91.0 3.30 4.40
SWKS 150424C00091500 C 04/24/15 91.5 3.20 4.10
SWKS 150424C00092000 C 04/24/15 92.0 2.80 3.70
SWKS 150424C00092500 C 04/24/15 92.5 2.45 3.00
SWKS 150424C00093000 C 04/24/15 93.0 2.25 2.60
SWKS 150424C00093500 C 04/24/15 93.5 1.75 2.25
SWKS 150424C00094000 C 04/24/15 94.0 1.60 1.95
SWKS 150424C00094500 C 04/24/15 94.5 1.35 1.70
SWKS 150424C00095000 C 04/24/15 95.0 1.30 1.45
SWKS 150424C00095500 C 04/24/15 95.5 0.90 1.25
SWKS 150424C00096000 C 04/24/15 96.0 0.85 1.05
SWKS 150424C00096500 C 04/24/15 96.5 0.70 0.90
SWKS 150424C00097000 C 04/24/15 97.0 0.55 0.75
SWKS 150424C00097500 C 04/24/15 97.5 0.45 0.60
SWKS 150424C00098000 C 04/24/15 98.0 0.35 0.50
SWKS 150424C00098500 C 04/24/15 98.5 0.30 0.40
SWKS 150424C00099000 C 04/24/15 99.0 0.20 0.35
SWKS 150424C00099500 C 04/24/15 99.5 0.15 0.30
SWKS 150424C00100000 C 04/24/15 100.0 0.10 0.25
SWKS 150424C00101000 C 04/24/15 101.0 0.05 0.15
SWKS 150424C00102000 C 04/24/15 102.0 0.05 0.10
SWKS 150424C00103000 C 04/24/15 103.0 0.00 0.10
SWKS 150424C00104000 C 04/24/15 104.0 0.00 0.05
SWKS 150424C00105000 C 04/24/15 105.0 0.00 0.10
SWKS 150424C00106000 C 04/24/15 106.0 0.00 0.15
SWKS 150424C00107000 C 04/24/15 107.0 0.00 0.10
SWKS 150424C00108000 C 04/24/15 108.0 0.00 0.20
SWKS 150424C00109000 C 04/24/15 109.0 0.00 0.20
SWKS 150424C00110000 C 04/24/15 110.0 0.00 0.05
SWKS 150424C00111000 C 04/24/15 111.0 0.00 0.05
SWKS 150424C00112000 C 04/24/15 112.0 0.00 0.20
SWKS 150424C00113000 C 04/24/15 113.0 0.00 0.25
SWKS 150424C00115000 C 04/24/15 115.0 0.00 0.15
SWKS 150424C00120000 C 04/24/15 120.0 0.00 0.25
SWKS 150424P00065000 P 04/24/15 65.0 0.00 0.25
SWKS 150424P00070000 P 04/24/15 70.0 0.00 0.25
SWKS 150424P00075000 P 04/24/15 75.0 0.00 0.05
SWKS 150424P00076000 P 04/24/15 76.0 0.00 0.30
SWKS 150424P00077000 P 04/24/15 77.0 0.00 0.15
SWKS 150424P00078000 P 04/24/15 78.0 0.00 0.05
SWKS 150424P00079000 P 04/24/15 79.0 0.00 0.15
SWKS 150424P00080000 P 04/24/15 80.0 0.00 0.05
SWKS 150424P00081000 P 04/24/15 81.0 0.00 0.15
SWKS 150424P00081500 P 04/24/15 81.5 0.00 0.15
SWKS 150424P00082000 P 04/24/15 82.0 0.00 0.10
SWKS 150424P00082500 P 04/24/15 82.5 0.00 0.15
SWKS 150424P00083000 P 04/24/15 83.0 0.00 0.15
SWKS 150424P00083500 P 04/24/15 83.5 0.00 0.15
SWKS 150424P00084000 P 04/24/15 84.0 0.00 0.20
SWKS 150424P00084500 P 04/24/15 84.5 0.00 0.20
SWKS 150424P00085000 P 04/24/15 85.0 0.00 0.20
SWKS 150424P00085500 P 04/24/15 85.5 0.00 0.35
SWKS 150424P00086000 P 04/24/15 86.0 0.00 0.25
SWKS 150424P00086500 P 04/24/15 86.5 0.00 0.40
SWKS 150424P00087000 P 04/24/15 87.0 0.10 0.25
SWKS 150424P00087500 P 04/24/15 87.5 0.00 0.45
SWKS 150424P00088000 P 04/24/15 88.0 0.10 0.35
SWKS 150424P00088500 P 04/24/15 88.5 0.10 0.40
SWKS 150424P00089000 P 04/24/15 89.0 0.25 0.40
SWKS 150424P00089500 P 04/24/15 89.5 0.25 0.60
SWKS 150424P00090000 P 04/24/15 90.0 0.40 0.55
SWKS 150424P00090500 P 04/24/15 90.5 0.40 0.75
SWKS 150424P00091000 P 04/24/15 91.0 0.55 0.70
SWKS 150424P00091500 P 04/24/15 91.5 0.65 0.80
SWKS 150424P00092000 P 04/24/15 92.0 0.75 0.90
SWKS 150424P00092500 P 04/24/15 92.5 0.90 1.10
SWKS 150424P00093000 P 04/24/15 93.0 1.10 1.20
SWKS 150424P00093500 P 04/24/15 93.5 1.25 1.50
SWKS 150424P00094000 P 04/24/15 94.0 1.50 1.70
SWKS 150424P00094500 P 04/24/15 94.5 1.70 2.20
SWKS 150424P00095000 P 04/24/15 95.0 1.95 2.30
SWKS 150424P00095500 P 04/24/15 95.5 2.25 2.75
SWKS 150424P00096000 P 04/24/15 96.0 2.55 3.40
SWKS 150424P00096500 P 04/24/15 96.5 2.90 3.30
SWKS 150424P00097000 P 04/24/15 97.0 3.20 3.90
SWKS 150424P00097500 P 04/24/15 97.5 3.60 4.60
SWKS 150424P00098000 P 04/24/15 98.0 4.00 5.10
SWKS 150424P00098500 P 04/24/15 98.5 4.40 5.50
SWKS 150424P00099000 P 04/24/15 99.0 4.80 5.90
SWKS 150424P00099500 P 04/24/15 99.5 5.30 6.40
SWKS 150424P00100000 P 04/24/15 100.0 5.70 6.80
SWKS 150424P00101000 P 04/24/15 101.0 6.10 8.10
SWKS 150424P00102000 P 04/24/15 102.0 7.10 9.10
SWKS 150424P00103000 P 04/24/15 103.0 8.10 10.00
SWKS 150424P00104000 P 04/24/15 104.0 9.00 11.00
SWKS 150424P00105000 P 04/24/15 105.0 9.60 12.00
SWKS 150424P00106000 P 04/24/15 106.0 10.40 13.70
SWKS 150424P00107000 P 04/24/15 107.0 11.50 14.50
SWKS 150424P00108000 P 04/24/15 108.0 12.00 15.60
SWKS 150424P00109000 P 04/24/15 109.0 13.10 17.10
SWKS 150424P00110000 P 04/24/15 110.0 14.10 18.10
SWKS 150424P00111000 P 04/24/15 111.0 15.10 19.10
SWKS 150424P00112000 P 04/24/15 112.0 16.00 20.10
SWKS 150424P00113000 P 04/24/15 113.0 17.00 21.20
SWKS 150424P00115000 P 04/24/15 115.0 19.00 23.20
SWKS 150424P00120000 P 04/24/15 120.0 24.30 27.80
SWKS 150501C00065000 C 05/01/15 65.0 27.60 30.60
SWKS 150501C00070000 C 05/01/15 70.0 22.90 25.70
SWKS 150501C00071000 C 05/01/15 71.0 21.60 24.70
SWKS 150501C00072000 C 05/01/15 72.0 20.60 23.70
SWKS 150501C00073000 C 05/01/15 73.0 19.70 22.80
SWKS 150501C00074000 C 05/01/15 74.0 18.80 21.80
SWKS 150501C00075000 C 05/01/15 75.0 18.20 20.80
SWKS 150501C00076000 C 05/01/15 76.0 17.00 19.90
SWKS 150501C00077000 C 05/01/15 77.0 15.90 19.00
SWKS 150501C00078000 C 05/01/15 78.0 15.40 17.40
SWKS 150501C00079000 C 05/01/15 79.0 14.50 16.20
SWKS 150501C00080000 C 05/01/15 80.0 13.80 15.40
SWKS 150501C00081000 C 05/01/15 81.0 12.70 14.60
SWKS 150501C00082000 C 05/01/15 82.0 11.80 13.70
SWKS 150501C00082500 C 05/01/15 82.5 11.40 13.30
SWKS 150501C00083000 C 05/01/15 83.0 11.00 12.80
SWKS 150501C00083500 C 05/01/15 83.5 10.60 12.40
SWKS 150501C00084000 C 05/01/15 84.0 9.40 12.00
SWKS 150501C00084500 C 05/01/15 84.5 9.00 11.70
SWKS 150501C00085000 C 05/01/15 85.0 9.20 11.10
SWKS 150501C00085500 C 05/01/15 85.5 8.90 11.60
SWKS 150501C00086000 C 05/01/15 86.0 8.60 11.20
SWKS 150501C00086500 C 05/01/15 86.5 7.70 10.80
SWKS 150501C00087000 C 05/01/15 87.0 7.00 10.10
SWKS 150501C00087500 C 05/01/15 87.5 7.40 9.40
SWKS 150501C00088000 C 05/01/15 88.0 7.00 8.80
SWKS 150501C00088500 C 05/01/15 88.5 7.10 8.30
SWKS 150501C00089000 C 05/01/15 89.0 6.80 8.00
SWKS 150501C00089500 C 05/01/15 89.5 6.50 7.30
SWKS 150501C00090000 C 05/01/15 90.0 6.00 7.00
SWKS 150501C00090500 C 05/01/15 90.5 5.60 6.90
SWKS 150501C00091000 C 05/01/15 91.0 5.30 6.20
SWKS 150501C00091500 C 05/01/15 91.5 5.10 5.90
SWKS 150501C00092000 C 05/01/15 92.0 4.70 5.60
SWKS 150501C00092500 C 05/01/15 92.5 4.50 5.30
SWKS 150501C00093000 C 05/01/15 93.0 4.20 5.00
SWKS 150501C00093500 C 05/01/15 93.5 4.30 4.70
SWKS 150501C00094000 C 05/01/15 94.0 4.00 4.50
SWKS 150501C00094500 C 05/01/15 94.5 3.80 4.20
SWKS 150501C00095000 C 05/01/15 95.0 3.60 4.00
SWKS 150501C00095500 C 05/01/15 95.5 3.20 3.70
SWKS 150501C00096000 C 05/01/15 96.0 3.10 3.50
SWKS 150501C00096500 C 05/01/15 96.5 2.80 3.30
SWKS 150501C00097000 C 05/01/15 97.0 2.60 3.10
SWKS 150501C00097500 C 05/01/15 97.5 2.50 2.85
SWKS 150501C00098000 C 05/01/15 98.0 2.20 2.65
SWKS 150501C00098500 C 05/01/15 98.5 2.20 2.45
SWKS 150501C00099000 C 05/01/15 99.0 1.90 2.30
SWKS 150501C00099500 C 05/01/15 99.5 1.70 2.15
SWKS 150501C00100000 C 05/01/15 100.0 1.70 2.00
SWKS 150501C00101000 C 05/01/15 101.0 1.40 1.70
SWKS 150501C00102000 C 05/01/15 102.0 1.20 1.45
SWKS 150501C00103000 C 05/01/15 103.0 0.95 1.25
SWKS 150501C00104000 C 05/01/15 104.0 0.85 1.05
SWKS 150501C00105000 C 05/01/15 105.0 0.65 0.90
SWKS 150501C00106000 C 05/01/15 106.0 0.55 0.75
SWKS 150501C00107000 C 05/01/15 107.0 0.35 0.65
SWKS 150501C00108000 C 05/01/15 108.0 0.40 0.50
SWKS 150501C00109000 C 05/01/15 109.0 0.30 0.50
SWKS 150501C00110000 C 05/01/15 110.0 0.20 0.40
SWKS 150501C00111000 C 05/01/15 111.0 0.10 0.35
SWKS 150501C00112000 C 05/01/15 112.0 0.10 0.30
SWKS 150501C00113000 C 05/01/15 113.0 0.05 0.30
SWKS 150501C00114000 C 05/01/15 114.0 0.00 0.50
SWKS 150501C00115000 C 05/01/15 115.0 0.00 0.40
SWKS 150501C00116000 C 05/01/15 116.0 0.00 0.50
SWKS 150501C00117000 C 05/01/15 117.0 0.00 0.50
SWKS 150501C00118000 C 05/01/15 118.0 0.00 0.50
SWKS 150501C00119000 C 05/01/15 119.0 0.00 0.50
SWKS 150501C00120000 C 05/01/15 120.0 0.00 0.25
SWKS 150501P00065000 P 05/01/15 65.0 0.00 0.35
SWKS 150501P00070000 P 05/01/15 70.0 0.00 0.40
SWKS 150501P00071000 P 05/01/15 71.0 0.00 0.50
SWKS 150501P00072000 P 05/01/15 72.0 0.00 0.50
SWKS 150501P00073000 P 05/01/15 73.0 0.00 0.50
SWKS 150501P00074000 P 05/01/15 74.0 0.00 0.50
SWKS 150501P00075000 P 05/01/15 75.0 0.05 0.50
SWKS 150501P00076000 P 05/01/15 76.0 0.05 0.50
SWKS 150501P00077000 P 05/01/15 77.0 0.10 0.55
SWKS 150501P00078000 P 05/01/15 78.0 0.20 0.45
SWKS 150501P00079000 P 05/01/15 79.0 0.20 0.65
SWKS 150501P00080000 P 05/01/15 80.0 0.30 0.75
SWKS 150501P00081000 P 05/01/15 81.0 0.35 0.85
SWKS 150501P00082000 P 05/01/15 82.0 0.55 0.95
SWKS 150501P00082500 P 05/01/15 82.5 0.50 1.00
SWKS 150501P00083000 P 05/01/15 83.0 0.60 1.05
SWKS 150501P00083500 P 05/01/15 83.5 0.65 1.15
SWKS 150501P00084000 P 05/01/15 84.0 0.85 1.10
SWKS 150501P00084500 P 05/01/15 84.5 0.80 1.30
SWKS 150501P00085000 P 05/01/15 85.0 0.90 1.30
SWKS 150501P00085500 P 05/01/15 85.5 1.00 1.50
SWKS 150501P00086000 P 05/01/15 86.0 1.20 1.60
SWKS 150501P00086500 P 05/01/15 86.5 1.25 1.60
SWKS 150501P00087000 P 05/01/15 87.0 1.35 1.85
SWKS 150501P00087500 P 05/01/15 87.5 1.45 1.90
SWKS 150501P00088000 P 05/01/15 88.0 1.60 2.15
SWKS 150501P00088500 P 05/01/15 88.5 1.80 2.30
SWKS 150501P00089000 P 05/01/15 89.0 1.80 2.45
SWKS 150501P00089500 P 05/01/15 89.5 2.00 2.60
SWKS 150501P00090000 P 05/01/15 90.0 2.25 2.55
SWKS 150501P00090500 P 05/01/15 90.5 2.35 2.90
SWKS 150501P00091000 P 05/01/15 91.0 2.45 2.80
SWKS 150501P00091500 P 05/01/15 91.5 2.70 3.20
SWKS 150501P00092000 P 05/01/15 92.0 3.00 3.40
SWKS 150501P00092500 P 05/01/15 92.5 3.20 3.50
SWKS 150501P00093000 P 05/01/15 93.0 3.40 3.80
SWKS 150501P00093500 P 05/01/15 93.5 3.60 4.20
SWKS 150501P00094000 P 05/01/15 94.0 3.90 4.50
SWKS 150501P00094500 P 05/01/15 94.5 4.10 4.70
SWKS 150501P00095000 P 05/01/15 95.0 4.30 5.10
SWKS 150501P00095500 P 05/01/15 95.5 4.60 5.20
SWKS 150501P00096000 P 05/01/15 96.0 4.90 5.50
SWKS 150501P00096500 P 05/01/15 96.5 5.20 5.80
SWKS 150501P00097000 P 05/01/15 97.0 5.50 6.10
SWKS 150501P00097500 P 05/01/15 97.5 5.80 6.30
SWKS 150501P00098000 P 05/01/15 98.0 6.10 7.10
SWKS 150501P00098500 P 05/01/15 98.5 6.40 7.40
SWKS 150501P00099000 P 05/01/15 99.0 6.70 7.80
SWKS 150501P00099500 P 05/01/15 99.5 7.10 8.20
SWKS 150501P00100000 P 05/01/15 100.0 7.20 8.60
SWKS 150501P00101000 P 05/01/15 101.0 7.60 9.30
SWKS 150501P00102000 P 05/01/15 102.0 8.50 10.20
SWKS 150501P00103000 P 05/01/15 103.0 9.20 11.00
SWKS 150501P00104000 P 05/01/15 104.0 9.70 11.70
SWKS 150501P00105000 P 05/01/15 105.0 10.80 12.80
SWKS 150501P00106000 P 05/01/15 106.0 11.70 14.30
SWKS 150501P00107000 P 05/01/15 107.0 11.90 15.20
SWKS 150501P00108000 P 05/01/15 108.0 12.80 16.00
SWKS 150501P00109000 P 05/01/15 109.0 13.70 17.10
SWKS 150501P00110000 P 05/01/15 110.0 15.00 18.00
SWKS 150501P00111000 P 05/01/15 111.0 15.70 18.90
SWKS 150501P00112000 P 05/01/15 112.0 16.60 19.80
SWKS 150501P00113000 P 05/01/15 113.0 17.60 20.80
SWKS 150501P00114000 P 05/01/15 114.0 18.60 21.70
SWKS 150501P00115000 P 05/01/15 115.0 19.70 22.90
SWKS 150501P00116000 P 05/01/15 116.0 20.80 23.60
SWKS 150501P00117000 P 05/01/15 117.0 21.80 24.70
SWKS 150501P00118000 P 05/01/15 118.0 22.80 25.60
SWKS 150501P00119000 P 05/01/15 119.0 23.80 26.50
SWKS 150501P00120000 P 05/01/15 120.0 24.50 27.50
SWKS 150508C00065000 C 05/08/15 65.0 27.90 30.70
SWKS 150508C00070000 C 05/08/15 70.0 22.90 26.00
SWKS 150508C00075000 C 05/08/15 75.0 17.80 21.00
SWKS 150508C00080000 C 05/08/15 80.0 13.40 15.70
SWKS 150508C00081000 C 05/08/15 81.0 12.20 14.80
SWKS 150508C00082000 C 05/08/15 82.0 11.70 14.00
SWKS 150508C00082500 C 05/08/15 82.5 11.60 13.50
SWKS 150508C00083000 C 05/08/15 83.0 10.70 13.10
SWKS 150508C00083500 C 05/08/15 83.5 10.70 12.70
SWKS 150508C00084000 C 05/08/15 84.0 9.70 12.30
SWKS 150508C00084500 C 05/08/15 84.5 9.80 11.90
SWKS 150508C00085000 C 05/08/15 85.0 8.80 11.70
SWKS 150508C00085500 C 05/08/15 85.5 8.80 11.90
SWKS 150508C00086000 C 05/08/15 86.0 8.40 11.50
SWKS 150508C00086500 C 05/08/15 86.5 7.90 11.10
SWKS 150508C00087000 C 05/08/15 87.0 7.50 10.80
SWKS 150508C00087500 C 05/08/15 87.5 7.10 9.50
SWKS 150508C00088000 C 05/08/15 88.0 7.60 9.40
SWKS 150508C00088500 C 05/08/15 88.5 7.50 8.70
SWKS 150508C00089000 C 05/08/15 89.0 7.20 8.30
SWKS 150508C00089500 C 05/08/15 89.5 6.80 8.00
SWKS 150508C00090000 C 05/08/15 90.0 6.40 7.20
SWKS 150508C00090500 C 05/08/15 90.5 6.00 6.90
SWKS 150508C00091000 C 05/08/15 91.0 5.80 6.60
SWKS 150508C00091500 C 05/08/15 91.5 5.40 6.30
SWKS 150508C00092000 C 05/08/15 92.0 5.10 6.00
SWKS 150508C00092500 C 05/08/15 92.5 4.90 5.70
SWKS 150508C00093000 C 05/08/15 93.0 4.60 5.40
SWKS 150508C00093500 C 05/08/15 93.5 4.40 5.10
SWKS 150508C00094000 C 05/08/15 94.0 4.10 4.90
SWKS 150508C00094500 C 05/08/15 94.5 3.90 4.60
SWKS 150508C00095000 C 05/08/15 95.0 3.80 4.40
SWKS 150508C00095500 C 05/08/15 95.5 3.40 4.10
SWKS 150508C00096000 C 05/08/15 96.0 3.30 3.90
SWKS 150508C00096500 C 05/08/15 96.5 3.00 3.70
SWKS 150508C00097000 C 05/08/15 97.0 2.90 3.50
SWKS 150508C00097500 C 05/08/15 97.5 2.75 3.30
SWKS 150508C00098000 C 05/08/15 98.0 2.75 3.10
SWKS 150508C00098500 C 05/08/15 98.5 2.40 2.90
SWKS 150508C00099000 C 05/08/15 99.0 2.30 2.70
SWKS 150508C00099500 C 05/08/15 99.5 2.10 2.55
SWKS 150508C00100000 C 05/08/15 100.0 2.15 2.40
SWKS 150508C00101000 C 05/08/15 101.0 1.70 2.10
SWKS 150508C00102000 C 05/08/15 102.0 1.50 1.80
SWKS 150508C00103000 C 05/08/15 103.0 1.30 1.60
SWKS 150508C00104000 C 05/08/15 104.0 1.15 1.40
SWKS 150508C00105000 C 05/08/15 105.0 0.95 1.20
SWKS 150508C00106000 C 05/08/15 106.0 0.85 1.05
SWKS 150508C00107000 C 05/08/15 107.0 0.75 0.90
SWKS 150508C00108000 C 05/08/15 108.0 0.55 0.75
SWKS 150508C00109000 C 05/08/15 109.0 0.50 0.65
SWKS 150508C00110000 C 05/08/15 110.0 0.40 0.55
SWKS 150508C00111000 C 05/08/15 111.0 0.35 0.50
SWKS 150508C00112000 C 05/08/15 112.0 0.20 0.40
SWKS 150508C00115000 C 05/08/15 115.0 0.05 0.40
SWKS 150508C00120000 C 05/08/15 120.0 0.10 0.20
SWKS 150508C00125000 C 05/08/15 125.0 0.00 0.30
SWKS 150508P00065000 P 05/08/15 65.0 0.00 0.35
SWKS 150508P00070000 P 05/08/15 70.0 0.00 0.35
SWKS 150508P00075000 P 05/08/15 75.0 0.10 0.55
SWKS 150508P00080000 P 05/08/15 80.0 0.45 0.90
SWKS 150508P00081000 P 05/08/15 81.0 0.55 1.00
SWKS 150508P00082000 P 05/08/15 82.0 0.75 1.10
SWKS 150508P00082500 P 05/08/15 82.5 0.75 1.20
SWKS 150508P00083000 P 05/08/15 83.0 0.85 1.30
SWKS 150508P00083500 P 05/08/15 83.5 1.05 1.30
SWKS 150508P00084000 P 05/08/15 84.0 1.05 1.45
SWKS 150508P00084500 P 05/08/15 84.5 1.15 1.55
SWKS 150508P00085000 P 05/08/15 85.0 1.25 1.65
SWKS 150508P00085500 P 05/08/15 85.5 1.35 1.80
SWKS 150508P00086000 P 05/08/15 86.0 1.40 1.90
SWKS 150508P00086500 P 05/08/15 86.5 1.55 2.05
SWKS 150508P00087000 P 05/08/15 87.0 1.75 2.20
SWKS 150508P00087500 P 05/08/15 87.5 1.85 2.30
SWKS 150508P00088000 P 05/08/15 88.0 1.85 2.45
SWKS 150508P00088500 P 05/08/15 88.5 2.15 2.65
SWKS 150508P00089000 P 05/08/15 89.0 2.35 2.75
SWKS 150508P00089500 P 05/08/15 89.5 2.35 2.95
SWKS 150508P00090000 P 05/08/15 90.0 2.45 3.10
SWKS 150508P00090500 P 05/08/15 90.5 2.85 3.30
SWKS 150508P00091000 P 05/08/15 91.0 2.95 3.50
SWKS 150508P00091500 P 05/08/15 91.5 3.00 3.70
SWKS 150508P00092000 P 05/08/15 92.0 3.40 4.00
SWKS 150508P00092500 P 05/08/15 92.5 3.40 4.20
SWKS 150508P00093000 P 05/08/15 93.0 3.80 4.40
SWKS 150508P00093500 P 05/08/15 93.5 3.90 4.60
SWKS 150508P00094000 P 05/08/15 94.0 4.30 4.90
SWKS 150508P00094500 P 05/08/15 94.5 4.40 5.10
SWKS 150508P00095000 P 05/08/15 95.0 4.80 5.50
SWKS 150508P00095500 P 05/08/15 95.5 4.90 5.60
SWKS 150508P00096000 P 05/08/15 96.0 5.30 6.00
SWKS 150508P00096500 P 05/08/15 96.5 5.40 6.20
SWKS 150508P00097000 P 05/08/15 97.0 5.80 6.50
SWKS 150508P00097500 P 05/08/15 97.5 6.20 6.80
SWKS 150508P00098000 P 05/08/15 98.0 6.30 7.10
SWKS 150508P00098500 P 05/08/15 98.5 6.80 7.70
SWKS 150508P00099000 P 05/08/15 99.0 7.10 8.10
SWKS 150508P00099500 P 05/08/15 99.5 7.50 8.50
SWKS 150508P00100000 P 05/08/15 100.0 7.80 8.40
SWKS 150508P00101000 P 05/08/15 101.0 8.30 9.60
SWKS 150508P00102000 P 05/08/15 102.0 8.90 10.60
SWKS 150508P00103000 P 05/08/15 103.0 8.60 11.50
SWKS 150508P00104000 P 05/08/15 104.0 10.30 12.30
SWKS 150508P00105000 P 05/08/15 105.0 11.10 13.20
SWKS 150508P00106000 P 05/08/15 106.0 11.90 14.50
SWKS 150508P00107000 P 05/08/15 107.0 12.80 15.50
SWKS 150508P00108000 P 05/08/15 108.0 13.70 15.80
SWKS 150508P00109000 P 05/08/15 109.0 14.60 17.30
SWKS 150508P00110000 P 05/08/15 110.0 15.50 18.20
SWKS 150508P00111000 P 05/08/15 111.0 16.10 19.00
SWKS 150508P00112000 P 05/08/15 112.0 16.90 19.60
SWKS 150508P00115000 P 05/08/15 115.0 19.70 22.90
SWKS 150508P00120000 P 05/08/15 120.0 24.60 27.70
SWKS 150508P00125000 P 05/08/15 125.0 29.80 32.40
SWKS 150515C00023000 C 05/15/15 23.0 69.00 73.30
SWKS 150515C00024000 C 05/15/15 24.0 67.90 72.20
SWKS 150515C00025000 C 05/15/15 25.0 66.90 71.20
SWKS 150515C00026000 C 05/15/15 26.0 65.90 70.20
SWKS 150515C00027000 C 05/15/15 27.0 64.90 69.10
SWKS 150515C00028000 C 05/15/15 28.0 64.00 68.30
SWKS 150515C00029000 C 05/15/15 29.0 62.90 67.10
SWKS 150515C00030000 C 05/15/15 30.0 62.00 66.10
SWKS 150515C00031000 C 05/15/15 31.0 60.90 65.10
SWKS 150515C00032000 C 05/15/15 32.0 59.90 64.10
SWKS 150515C00033000 C 05/15/15 33.0 59.00 63.10
SWKS 150515C00034000 C 05/15/15 34.0 57.90 62.10
SWKS 150515C00035000 C 05/15/15 35.0 56.90 61.10
SWKS 150515C00036000 C 05/15/15 36.0 56.00 60.20
SWKS 150515C00037000 C 05/15/15 37.0 54.90 59.10
SWKS 150515C00038000 C 05/15/15 38.0 53.90 58.30
SWKS 150515C00039000 C 05/15/15 39.0 53.40 57.10
SWKS 150515C00040000 C 05/15/15 40.0 52.40 56.10
SWKS 150515C00041000 C 05/15/15 41.0 51.10 55.10
SWKS 150515C00042000 C 05/15/15 42.0 50.40 54.10
SWKS 150515C00043000 C 05/15/15 43.0 49.40 53.10
SWKS 150515C00044000 C 05/15/15 44.0 48.40 52.10
SWKS 150515C00045000 C 05/15/15 45.0 47.50 50.90
SWKS 150515C00046000 C 05/15/15 46.0 46.50 50.10
SWKS 150515C00047000 C 05/15/15 47.0 45.50 49.10
SWKS 150515C00048000 C 05/15/15 48.0 44.40 47.90
SWKS 150515C00049000 C 05/15/15 49.0 43.50 47.10
SWKS 150515C00050000 C 05/15/15 50.0 42.60 46.00
SWKS 150515C00055000 C 05/15/15 55.0 38.40 39.80
SWKS 150515C00060000 C 05/15/15 60.0 33.30 35.10
SWKS 150515C00065000 C 05/15/15 65.0 28.40 30.20
SWKS 150515C00070000 C 05/15/15 70.0 23.80 24.60
SWKS 150515C00075000 C 05/15/15 75.0 18.80 20.10
SWKS 150515C00080000 C 05/15/15 80.0 14.90 15.30
SWKS 150515C00085000 C 05/15/15 85.0 10.50 11.10
SWKS 150515C00090000 C 05/15/15 90.0 7.30 7.40
SWKS 150515C00095000 C 05/15/15 95.0 4.50 4.60
SWKS 150515C00100000 C 05/15/15 100.0 2.50 2.60
SWKS 150515C00105000 C 05/15/15 105.0 1.30 1.40
SWKS 150515C00110000 C 05/15/15 110.0 0.60 0.75
SWKS 150515C00115000 C 05/15/15 115.0 0.25 0.35
SWKS 150515C00120000 C 05/15/15 120.0 0.15 0.20
SWKS 150515C00125000 C 05/15/15 125.0 0.00 0.15
SWKS 150515P00023000 P 05/15/15 23.0 0.00 0.05
SWKS 150515P00024000 P 05/15/15 24.0 0.00 0.05
SWKS 150515P00025000 P 05/15/15 25.0 0.00 0.05
SWKS 150515P00026000 P 05/15/15 26.0 0.00 0.05
SWKS 150515P00027000 P 05/15/15 27.0 0.00 0.05
SWKS 150515P00028000 P 05/15/15 28.0 0.00 0.05
SWKS 150515P00029000 P 05/15/15 29.0 0.00 0.05
SWKS 150515P00030000 P 05/15/15 30.0 0.00 0.05
SWKS 150515P00031000 P 05/15/15 31.0 0.00 0.05
SWKS 150515P00032000 P 05/15/15 32.0 0.00 0.05
SWKS 150515P00033000 P 05/15/15 33.0 0.00 0.05
SWKS 150515P00034000 P 05/15/15 34.0 0.00 0.05
SWKS 150515P00035000 P 05/15/15 35.0 0.00 0.05
SWKS 150515P00036000 P 05/15/15 36.0 0.00 0.05
SWKS 150515P00037000 P 05/15/15 37.0 0.00 0.05
SWKS 150515P00038000 P 05/15/15 38.0 0.00 0.05
SWKS 150515P00039000 P 05/15/15 39.0 0.00 0.05
SWKS 150515P00040000 P 05/15/15 40.0 0.00 0.05
SWKS 150515P00041000 P 05/15/15 41.0 0.00 0.05
SWKS 150515P00042000 P 05/15/15 42.0 0.00 0.05
SWKS 150515P00043000 P 05/15/15 43.0 0.00 0.05
SWKS 150515P00044000 P 05/15/15 44.0 0.00 0.05
SWKS 150515P00045000 P 05/15/15 45.0 0.00 0.05
SWKS 150515P00046000 P 05/15/15 46.0 0.00 0.05
SWKS 150515P00047000 P 05/15/15 47.0 0.00 0.05
SWKS 150515P00048000 P 05/15/15 48.0 0.00 0.05
SWKS 150515P00049000 P 05/15/15 49.0 0.00 0.05
SWKS 150515P00050000 P 05/15/15 50.0 0.00 0.05
SWKS 150515P00055000 P 05/15/15 55.0 0.00 0.05
SWKS 150515P00060000 P 05/15/15 60.0 0.05 0.10
SWKS 150515P00065000 P 05/15/15 65.0 0.05 0.20
SWKS 150515P00070000 P 05/15/15 70.0 0.10 0.30
SWKS 150515P00075000 P 05/15/15 75.0 0.40 0.50
SWKS 150515P00080000 P 05/15/15 80.0 0.85 0.95
SWKS 150515P00085000 P 05/15/15 85.0 1.60 1.70
SWKS 150515P00090000 P 05/15/15 90.0 3.00 3.20
SWKS 150515P00095000 P 05/15/15 95.0 5.10 5.40
SWKS 150515P00100000 P 05/15/15 100.0 8.20 8.50
SWKS 150515P00105000 P 05/15/15 105.0 11.90 12.50
SWKS 150515P00110000 P 05/15/15 110.0 15.80 17.40
SWKS 150515P00115000 P 05/15/15 115.0 20.30 22.10
SWKS 150515P00120000 P 05/15/15 120.0 25.20 26.90
SWKS 150515P00125000 P 05/15/15 125.0 30.60 32.00
SWKS 150522C00065000 C 05/22/15 65.0 28.00 30.80
SWKS 150522C00070000 C 05/22/15 70.0 23.00 26.00
SWKS 150522C00075000 C 05/22/15 75.0 18.30 21.10
SWKS 150522C00080000 C 05/22/15 80.0 14.40 16.10
SWKS 150522C00085000 C 05/22/15 85.0 10.20 12.00
SWKS 150522C00085500 C 05/22/15 85.5 10.00 11.70
SWKS 150522C00086000 C 05/22/15 86.0 9.10 11.10
SWKS 150522C00086500 C 05/22/15 86.5 9.10 10.80
SWKS 150522C00087000 C 05/22/15 87.0 8.80 10.40
SWKS 150522C00087500 C 05/22/15 87.5 8.60 10.00
SWKS 150522C00088000 C 05/22/15 88.0 8.30 9.70
SWKS 150522C00088500 C 05/22/15 88.5 8.00 9.30
SWKS 150522C00089000 C 05/22/15 89.0 7.50 8.70
SWKS 150522C00089500 C 05/22/15 89.5 7.20 8.30
SWKS 150522C00090000 C 05/22/15 90.0 7.00 7.90
SWKS 150522C00090500 C 05/22/15 90.5 6.70 7.60
SWKS 150522C00091000 C 05/22/15 91.0 6.30 7.20
SWKS 150522C00091500 C 05/22/15 91.5 6.10 7.10
SWKS 150522C00092000 C 05/22/15 92.0 5.80 6.60
SWKS 150522C00092500 C 05/22/15 92.5 5.50 6.50
SWKS 150522C00093000 C 05/22/15 93.0 5.40 6.10
SWKS 150522C00093500 C 05/22/15 93.5 5.00 5.90
SWKS 150522C00094000 C 05/22/15 94.0 5.00 5.50
SWKS 150522C00094500 C 05/22/15 94.5 4.60 5.20
SWKS 150522C00095000 C 05/22/15 95.0 4.40 5.00
SWKS 150522C00095500 C 05/22/15 95.5 4.20 4.70
SWKS 150522C00096000 C 05/22/15 96.0 3.80 4.50
SWKS 150522C00096500 C 05/22/15 96.5 3.60 4.30
SWKS 150522C00097000 C 05/22/15 97.0 3.40 4.10
SWKS 150522C00097500 C 05/22/15 97.5 3.40 3.80
SWKS 150522C00098000 C 05/22/15 98.0 3.00 3.80
SWKS 150522C00098500 C 05/22/15 98.5 2.90 3.50
SWKS 150522C00099000 C 05/22/15 99.0 2.85 3.30
SWKS 150522C00099500 C 05/22/15 99.5 2.65 3.10
SWKS 150522C00100000 C 05/22/15 100.0 2.50 2.90
SWKS 150522C00101000 C 05/22/15 101.0 2.25 2.60
SWKS 150522C00102000 C 05/22/15 102.0 1.85 2.35
SWKS 150522C00103000 C 05/22/15 103.0 1.70 2.10
SWKS 150522C00104000 C 05/22/15 104.0 1.55 1.85
SWKS 150522C00105000 C 05/22/15 105.0 1.30 1.65
SWKS 150522C00106000 C 05/22/15 106.0 1.15 1.55
SWKS 150522C00107000 C 05/22/15 107.0 1.00 1.50
SWKS 150522C00108000 C 05/22/15 108.0 0.85 1.30
SWKS 150522C00110000 C 05/22/15 110.0 0.65 1.10
SWKS 150522C00115000 C 05/22/15 115.0 0.25 0.70
SWKS 150522C00120000 C 05/22/15 120.0 0.05 0.40
SWKS 150522C00125000 C 05/22/15 125.0 0.00 0.30
SWKS 150522P00065000 P 05/22/15 65.0 0.00 0.40
SWKS 150522P00070000 P 05/22/15 70.0 0.05 0.45
SWKS 150522P00075000 P 05/22/15 75.0 0.40 0.70
SWKS 150522P00080000 P 05/22/15 80.0 0.85 1.30
SWKS 150522P00085000 P 05/22/15 85.0 1.85 2.25
SWKS 150522P00085500 P 05/22/15 85.5 1.90 2.40
SWKS 150522P00086000 P 05/22/15 86.0 2.10 2.45
SWKS 150522P00086500 P 05/22/15 86.5 2.05 2.80
SWKS 150522P00087000 P 05/22/15 87.0 2.25 2.85
SWKS 150522P00087500 P 05/22/15 87.5 2.35 2.90
SWKS 150522P00088000 P 05/22/15 88.0 2.60 3.10
SWKS 150522P00088500 P 05/22/15 88.5 2.80 3.30
SWKS 150522P00089000 P 05/22/15 89.0 2.95 3.30
SWKS 150522P00089500 P 05/22/15 89.5 3.00 3.70
SWKS 150522P00090000 P 05/22/15 90.0 3.30 3.70
SWKS 150522P00090500 P 05/22/15 90.5 3.40 4.10
SWKS 150522P00091000 P 05/22/15 91.0 3.60 4.30
SWKS 150522P00091500 P 05/22/15 91.5 3.80 4.50
SWKS 150522P00092000 P 05/22/15 92.0 4.10 4.60
SWKS 150522P00092500 P 05/22/15 92.5 4.30 4.80
SWKS 150522P00093000 P 05/22/15 93.0 4.40 5.10
SWKS 150522P00093500 P 05/22/15 93.5 4.70 5.30
SWKS 150522P00094000 P 05/22/15 94.0 4.90 5.50
SWKS 150522P00094500 P 05/22/15 94.5 5.10 5.80
SWKS 150522P00095000 P 05/22/15 95.0 5.30 6.20
SWKS 150522P00095500 P 05/22/15 95.5 5.60 6.30
SWKS 150522P00096000 P 05/22/15 96.0 5.90 6.60
SWKS 150522P00096500 P 05/22/15 96.5 6.10 6.90
SWKS 150522P00097000 P 05/22/15 97.0 6.40 7.10
SWKS 150522P00097500 P 05/22/15 97.5 6.70 7.60
SWKS 150522P00098000 P 05/22/15 98.0 7.10 7.70
SWKS 150522P00098500 P 05/22/15 98.5 7.20 8.30
SWKS 150522P00099000 P 05/22/15 99.0 7.70 8.80
SWKS 150522P00099500 P 05/22/15 99.5 7.90 9.10
SWKS 150522P00100000 P 05/22/15 100.0 8.40 9.40
SWKS 150522P00101000 P 05/22/15 101.0 9.10 10.20
SWKS 150522P00102000 P 05/22/15 102.0 9.50 10.90
SWKS 150522P00103000 P 05/22/15 103.0 10.10 12.60
SWKS 150522P00104000 P 05/22/15 104.0 10.90 13.60
SWKS 150522P00105000 P 05/22/15 105.0 11.70 13.70
SWKS 150522P00106000 P 05/22/15 106.0 12.50 14.70
SWKS 150522P00107000 P 05/22/15 107.0 13.30 15.30
SWKS 150522P00108000 P 05/22/15 108.0 14.20 16.80
SWKS 150522P00110000 P 05/22/15 110.0 15.90 18.50
SWKS 150522P00115000 P 05/22/15 115.0 20.00 23.10
SWKS 150522P00120000 P 05/22/15 120.0 24.70 27.60
SWKS 150522P00125000 P 05/22/15 125.0 29.80 32.50
SWKS 150529C00065000 C 05/29/15 65.0 28.30 30.40
SWKS 150529C00070000 C 05/29/15 70.0 23.40 26.20
SWKS 150529C00075000 C 05/29/15 75.0 18.40 21.40
SWKS 150529C00080000 C 05/29/15 80.0 14.50 16.10
SWKS 150529C00085000 C 05/29/15 85.0 10.50 11.80
SWKS 150529C00085500 C 05/29/15 85.5 10.10 11.80
SWKS 150529C00086000 C 05/29/15 86.0 9.30 11.70
SWKS 150529C00086500 C 05/29/15 86.5 8.60 11.00
SWKS 150529C00087000 C 05/29/15 87.0 9.20 10.60
SWKS 150529C00087500 C 05/29/15 87.5 8.80 10.20
SWKS 150529C00088000 C 05/29/15 88.0 8.50 9.80
SWKS 150529C00088500 C 05/29/15 88.5 8.20 9.50
SWKS 150529C00089000 C 05/29/15 89.0 7.70 9.10
SWKS 150529C00089500 C 05/29/15 89.5 7.40 8.80
SWKS 150529C00090000 C 05/29/15 90.0 7.20 8.50
SWKS 150529C00090500 C 05/29/15 90.5 6.90 7.80
SWKS 150529C00091000 C 05/29/15 91.0 6.60 7.50
SWKS 150529C00091500 C 05/29/15 91.5 6.20 7.20
SWKS 150529C00092000 C 05/29/15 92.0 6.00 6.90
SWKS 150529C00092500 C 05/29/15 92.5 5.70 6.60
SWKS 150529C00093000 C 05/29/15 93.0 5.50 6.30
SWKS 150529C00093500 C 05/29/15 93.5 5.40 6.00
SWKS 150529C00094000 C 05/29/15 94.0 5.10 5.80
SWKS 150529C00094500 C 05/29/15 94.5 4.90 5.50
SWKS 150529C00095000 C 05/29/15 95.0 4.50 5.30
SWKS 150529C00095500 C 05/29/15 95.5 4.40 5.00
SWKS 150529C00096000 C 05/29/15 96.0 4.20 4.80
SWKS 150529C00096500 C 05/29/15 96.5 3.90 4.50
SWKS 150529C00097000 C 05/29/15 97.0 3.70 4.40
SWKS 150529C00097500 C 05/29/15 97.5 3.50 4.10
SWKS 150529C00098000 C 05/29/15 98.0 3.30 4.00
SWKS 150529C00098500 C 05/29/15 98.5 3.10 3.70
SWKS 150529C00099000 C 05/29/15 99.0 3.10 3.50
SWKS 150529C00099500 C 05/29/15 99.5 2.80 3.50
SWKS 150529C00100000 C 05/29/15 100.0 2.75 3.20
SWKS 150529C00101000 C 05/29/15 101.0 2.30 2.85
SWKS 150529C00102000 C 05/29/15 102.0 2.10 2.60
SWKS 150529C00103000 C 05/29/15 103.0 1.90 2.25
SWKS 150529C00104000 C 05/29/15 104.0 1.75 2.00
SWKS 150529C00105000 C 05/29/15 105.0 1.50 1.95
SWKS 150529C00106000 C 05/29/15 106.0 1.35 1.70
SWKS 150529C00107000 C 05/29/15 107.0 1.20 1.45
SWKS 150529C00108000 C 05/29/15 108.0 1.05 1.30
SWKS 150529C00109000 C 05/29/15 109.0 0.90 1.25
SWKS 150529C00110000 C 05/29/15 110.0 0.80 1.25
SWKS 150529C00115000 C 05/29/15 115.0 0.35 0.65
SWKS 150529C00120000 C 05/29/15 120.0 0.10 0.45
SWKS 150529C00125000 C 05/29/15 125.0 0.00 0.35
SWKS 150529P00065000 P 05/29/15 65.0 0.05 0.30
SWKS 150529P00070000 P 05/29/15 70.0 0.10 0.50
SWKS 150529P00075000 P 05/29/15 75.0 0.45 0.85
SWKS 150529P00080000 P 05/29/15 80.0 1.00 1.45
SWKS 150529P00085000 P 05/29/15 85.0 2.05 2.45
SWKS 150529P00085500 P 05/29/15 85.5 2.10 2.55
SWKS 150529P00086000 P 05/29/15 86.0 2.25 2.75
SWKS 150529P00086500 P 05/29/15 86.5 2.40 2.85
SWKS 150529P00087000 P 05/29/15 87.0 2.45 3.00
SWKS 150529P00087500 P 05/29/15 87.5 2.65 3.20
SWKS 150529P00088000 P 05/29/15 88.0 2.80 3.40
SWKS 150529P00088500 P 05/29/15 88.5 2.90 3.50
SWKS 150529P00089000 P 05/29/15 89.0 3.10 3.70
SWKS 150529P00089500 P 05/29/15 89.5 3.30 3.90
SWKS 150529P00090000 P 05/29/15 90.0 3.50 4.00
SWKS 150529P00090500 P 05/29/15 90.5 3.60 4.30
SWKS 150529P00091000 P 05/29/15 91.0 3.90 4.30
SWKS 150529P00091500 P 05/29/15 91.5 4.10 4.70
SWKS 150529P00092000 P 05/29/15 92.0 4.30 4.90
SWKS 150529P00092500 P 05/29/15 92.5 4.50 5.00
SWKS 150529P00093000 P 05/29/15 93.0 4.60 5.40
SWKS 150529P00093500 P 05/29/15 93.5 5.00 5.60
SWKS 150529P00094000 P 05/29/15 94.0 5.20 5.80
SWKS 150529P00094500 P 05/29/15 94.5 5.40 6.10
SWKS 150529P00095000 P 05/29/15 95.0 5.60 6.40
SWKS 150529P00095500 P 05/29/15 95.5 5.90 6.60
SWKS 150529P00096000 P 05/29/15 96.0 6.20 6.80
SWKS 150529P00096500 P 05/29/15 96.5 6.30 7.30
SWKS 150529P00097000 P 05/29/15 97.0 6.60 7.40
SWKS 150529P00097500 P 05/29/15 97.5 6.90 7.90
SWKS 150529P00098000 P 05/29/15 98.0 7.30 8.00
SWKS 150529P00098500 P 05/29/15 98.5 7.60 8.30
SWKS 150529P00099000 P 05/29/15 99.0 7.80 8.90
SWKS 150529P00099500 P 05/29/15 99.5 8.30 9.20
SWKS 150529P00100000 P 05/29/15 100.0 8.50 9.70
SWKS 150529P00101000 P 05/29/15 101.0 9.30 10.40
SWKS 150529P00102000 P 05/29/15 102.0 9.80 11.10
SWKS 150529P00103000 P 05/29/15 103.0 10.40 12.00
SWKS 150529P00104000 P 05/29/15 104.0 11.10 13.20
SWKS 150529P00105000 P 05/29/15 105.0 11.90 13.60
SWKS 150529P00106000 P 05/29/15 106.0 12.70 14.80
SWKS 150529P00107000 P 05/29/15 107.0 13.50 15.60
SWKS 150529P00108000 P 05/29/15 108.0 14.30 17.00
SWKS 150529P00109000 P 05/29/15 109.0 15.20 17.80
SWKS 150529P00110000 P 05/29/15 110.0 15.40 18.60
SWKS 150529P00115000 P 05/29/15 115.0 20.10 22.90
SWKS 150529P00120000 P 05/29/15 120.0 24.90 27.40
SWKS 150529P00125000 P 05/29/15 125.0 29.60 32.50
SWKS 150821C00040000 C 08/21/15 40.0 52.50 55.90
SWKS 150821C00045000 C 08/21/15 45.0 47.60 50.70
SWKS 150821C00050000 C 08/21/15 50.0 43.10 45.40
SWKS 150821C00055000 C 08/21/15 55.0 38.50 40.60
SWKS 150821C00060000 C 08/21/15 60.0 33.80 35.90
SWKS 150821C00065000 C 08/21/15 65.0 29.40 31.10
SWKS 150821C00070000 C 08/21/15 70.0 25.00 26.70
SWKS 150821C00075000 C 08/21/15 75.0 21.00 22.30
SWKS 150821C00080000 C 08/21/15 80.0 17.50 18.00
SWKS 150821C00085000 C 08/21/15 85.0 13.70 14.60
SWKS 150821C00090000 C 08/21/15 90.0 11.10 11.50
SWKS 150821C00095000 C 08/21/15 95.0 8.60 8.90
SWKS 150821C00100000 C 08/21/15 100.0 6.40 6.70
SWKS 150821C00105000 C 08/21/15 105.0 4.60 4.90
SWKS 150821C00110000 C 08/21/15 110.0 3.20 3.70
SWKS 150821C00115000 C 08/21/15 115.0 2.20 2.55
SWKS 150821C00120000 C 08/21/15 120.0 1.55 1.75
SWKS 150821C00125000 C 08/21/15 125.0 1.00 1.35
SWKS 150821C00130000 C 08/21/15 130.0 0.65 0.95
SWKS 150821C00135000 C 08/21/15 135.0 0.45 0.70
SWKS 150821C00140000 C 08/21/15 140.0 0.20 0.55
SWKS 150821C00145000 C 08/21/15 145.0 0.15 0.40
SWKS 150821P00040000 P 08/21/15 40.0 0.00 0.10
SWKS 150821P00045000 P 08/21/15 45.0 0.05 0.15
SWKS 150821P00050000 P 08/21/15 50.0 0.10 0.35
SWKS 150821P00055000 P 08/21/15 55.0 0.25 0.55
SWKS 150821P00060000 P 08/21/15 60.0 0.50 0.80
SWKS 150821P00065000 P 08/21/15 65.0 0.85 1.05
SWKS 150821P00070000 P 08/21/15 70.0 1.50 1.70
SWKS 150821P00075000 P 08/21/15 75.0 2.30 2.55
SWKS 150821P00080000 P 08/21/15 80.0 3.40 3.70
SWKS 150821P00085000 P 08/21/15 85.0 4.90 5.40
SWKS 150821P00090000 P 08/21/15 90.0 6.90 7.40
SWKS 150821P00095000 P 08/21/15 95.0 9.30 9.90
SWKS 150821P00100000 P 08/21/15 100.0 12.10 12.70
SWKS 150821P00105000 P 08/21/15 105.0 15.30 16.10
SWKS 150821P00110000 P 08/21/15 110.0 18.90 19.90
SWKS 150821P00115000 P 08/21/15 115.0 22.90 23.90
SWKS 150821P00120000 P 08/21/15 120.0 26.60 28.40
SWKS 150821P00125000 P 08/21/15 125.0 31.40 32.90
SWKS 150821P00130000 P 08/21/15 130.0 36.20 37.50
SWKS 150821P00135000 P 08/21/15 135.0 40.90 42.30
SWKS 150821P00140000 P 08/21/15 140.0 44.40 47.90
SWKS 150821P00145000 P 08/21/15 145.0 49.40 52.10
SWKS 151120C00050000 C 11/20/15 50.0 43.00 46.40
SWKS 151120C00055000 C 11/20/15 55.0 38.90 41.00
SWKS 151120C00060000 C 11/20/15 60.0 34.40 36.50
SWKS 151120C00065000 C 11/20/15 65.0 30.10 32.20
SWKS 151120C00070000 C 11/20/15 70.0 26.50 28.30
SWKS 151120C00075000 C 11/20/15 75.0 22.50 23.70
SWKS 151120C00080000 C 11/20/15 80.0 19.20 20.20
SWKS 151120C00085000 C 11/20/15 85.0 16.00 17.00
SWKS 151120C00090000 C 11/20/15 90.0 13.20 14.10
SWKS 151120C00095000 C 11/20/15 95.0 10.80 11.60
SWKS 151120C00100000 C 11/20/15 100.0 8.70 9.40
SWKS 151120C00105000 C 11/20/15 105.0 7.00 7.60
SWKS 151120C00110000 C 11/20/15 110.0 5.40 6.10
SWKS 151120C00115000 C 11/20/15 115.0 4.20 4.80
SWKS 151120C00120000 C 11/20/15 120.0 3.20 3.80
SWKS 151120C00125000 C 11/20/15 125.0 2.45 3.00
SWKS 151120C00130000 C 11/20/15 130.0 1.85 2.30
SWKS 151120C00135000 C 11/20/15 135.0 1.35 1.80
SWKS 151120C00140000 C 11/20/15 140.0 1.00 1.40
SWKS 151120C00145000 C 11/20/15 145.0 0.70 1.10
SWKS 151120C00150000 C 11/20/15 150.0 0.55 0.85
SWKS 151120P00050000 P 11/20/15 50.0 0.55 0.80
SWKS 151120P00055000 P 11/20/15 55.0 0.75 1.15
SWKS 151120P00060000 P 11/20/15 60.0 1.20 1.65
SWKS 151120P00065000 P 11/20/15 65.0 1.90 2.25
SWKS 151120P00070000 P 11/20/15 70.0 2.80 3.20
SWKS 151120P00075000 P 11/20/15 75.0 4.00 4.50
SWKS 151120P00080000 P 11/20/15 80.0 5.50 6.00
SWKS 151120P00085000 P 11/20/15 85.0 7.30 7.50
SWKS 151120P00090000 P 11/20/15 90.0 9.40 9.90
SWKS 151120P00095000 P 11/20/15 95.0 11.70 12.50
SWKS 151120P00100000 P 11/20/15 100.0 14.70 15.50
SWKS 151120P00105000 P 11/20/15 105.0 17.90 18.70
SWKS 151120P00110000 P 11/20/15 110.0 21.30 22.10
SWKS 151120P00115000 P 11/20/15 115.0 25.00 26.00
SWKS 151120P00120000 P 11/20/15 120.0 29.00 30.00
SWKS 151120P00125000 P 11/20/15 125.0 33.10 34.10
SWKS 151120P00130000 P 11/20/15 130.0 37.50 38.70
SWKS 151120P00135000 P 11/20/15 135.0 41.40 43.00
SWKS 151120P00140000 P 11/20/15 140.0 46.00 48.10
SWKS 151120P00145000 P 11/20/15 145.0 51.20 52.80
SWKS 151120P00150000 P 11/20/15 150.0 56.00 57.60
SWKS 160115C00013000 C 01/15/16 13.0 79.40 82.80
SWKS 160115C00015000 C 01/15/16 15.0 77.10 80.80
SWKS 160115C00018000 C 01/15/16 18.0 74.30 78.00
SWKS 160115C00020000 C 01/15/16 20.0 72.30 76.00
SWKS 160115C00023000 C 01/15/16 23.0 69.50 73.00
SWKS 160115C00025000 C 01/15/16 25.0 67.40 71.00
SWKS 160115C00027000 C 01/15/16 27.0 65.50 69.00
SWKS 160115C00030000 C 01/15/16 30.0 62.50 65.90
SWKS 160115C00032000 C 01/15/16 32.0 60.40 64.10
SWKS 160115C00035000 C 01/15/16 35.0 57.60 60.40
SWKS 160115C00037000 C 01/15/16 37.0 55.60 58.50
SWKS 160115C00040000 C 01/15/16 40.0 52.70 56.00
SWKS 160115C00045000 C 01/15/16 45.0 47.90 51.40
SWKS 160115C00050000 C 01/15/16 50.0 43.30 46.40
SWKS 160115C00055000 C 01/15/16 55.0 39.50 41.50
SWKS 160115C00060000 C 01/15/16 60.0 35.20 37.00
SWKS 160115C00065000 C 01/15/16 65.0 31.20 32.50
SWKS 160115C00070000 C 01/15/16 70.0 27.30 28.90
SWKS 160115C00075000 C 01/15/16 75.0 23.60 24.60
SWKS 160115C00080000 C 01/15/16 80.0 20.10 21.20
SWKS 160115C00085000 C 01/15/16 85.0 17.20 18.10
SWKS 160115C00090000 C 01/15/16 90.0 14.70 15.30
SWKS 160115C00095000 C 01/15/16 95.0 12.30 12.80
SWKS 160115C00100000 C 01/15/16 100.0 10.20 10.60
SWKS 160115C00105000 C 01/15/16 105.0 8.30 8.80
SWKS 160115C00110000 C 01/15/16 110.0 6.50 7.20
SWKS 160115C00115000 C 01/15/16 115.0 5.20 5.80
SWKS 160115C00120000 C 01/15/16 120.0 4.10 4.70
SWKS 160115C00125000 C 01/15/16 125.0 3.10 3.80
SWKS 160115C00130000 C 01/15/16 130.0 2.55 3.00
SWKS 160115C00135000 C 01/15/16 135.0 1.90 2.35
SWKS 160115C00140000 C 01/15/16 140.0 1.45 1.85
SWKS 160115C00145000 C 01/15/16 145.0 1.05 1.45
SWKS 160115C00150000 C 01/15/16 150.0 0.85 1.10
SWKS 160115P00013000 P 01/15/16 13.0 0.00 0.05
SWKS 160115P00015000 P 01/15/16 15.0 0.00 0.05
SWKS 160115P00018000 P 01/15/16 18.0 0.00 0.05
SWKS 160115P00020000 P 01/15/16 20.0 0.00 0.05
SWKS 160115P00023000 P 01/15/16 23.0 0.00 0.05
SWKS 160115P00025000 P 01/15/16 25.0 0.00 0.10
SWKS 160115P00027000 P 01/15/16 27.0 0.00 0.10
SWKS 160115P00030000 P 01/15/16 30.0 0.00 0.15
SWKS 160115P00032000 P 01/15/16 32.0 0.05 0.15
SWKS 160115P00035000 P 01/15/16 35.0 0.10 0.25
SWKS 160115P00037000 P 01/15/16 37.0 0.10 0.30
SWKS 160115P00040000 P 01/15/16 40.0 0.25 0.40
SWKS 160115P00045000 P 01/15/16 45.0 0.40 0.55
SWKS 160115P00050000 P 01/15/16 50.0 0.75 1.05
SWKS 160115P00055000 P 01/15/16 55.0 1.05 1.50
SWKS 160115P00060000 P 01/15/16 60.0 1.80 2.00
SWKS 160115P00065000 P 01/15/16 65.0 2.40 2.95
SWKS 160115P00070000 P 01/15/16 70.0 3.60 4.00
SWKS 160115P00075000 P 01/15/16 75.0 4.80 5.30
SWKS 160115P00080000 P 01/15/16 80.0 6.40 7.00
SWKS 160115P00085000 P 01/15/16 85.0 8.30 8.80
SWKS 160115P00090000 P 01/15/16 90.0 10.50 11.10
SWKS 160115P00095000 P 01/15/16 95.0 13.00 13.60
SWKS 160115P00100000 P 01/15/16 100.0 15.80 16.50
SWKS 160115P00105000 P 01/15/16 105.0 18.90 19.70
SWKS 160115P00110000 P 01/15/16 110.0 22.20 23.10
SWKS 160115P00115000 P 01/15/16 115.0 25.90 26.90
SWKS 160115P00120000 P 01/15/16 120.0 29.80 30.80
SWKS 160115P00125000 P 01/15/16 125.0 33.80 34.80
SWKS 160115P00130000 P 01/15/16 130.0 37.60 39.20
SWKS 160115P00135000 P 01/15/16 135.0 42.20 43.80
SWKS 160115P00140000 P 01/15/16 140.0 46.50 48.10
SWKS 160115P00145000 P 01/15/16 145.0 51.10 52.70
SWKS 160115P00150000 P 01/15/16 150.0 56.00 57.60
SWKS 170120C00030000 C 01/20/17 30.0 62.70 67.30
SWKS 170120C00035000 C 01/20/17 35.0 58.10 62.50
SWKS 170120C00040000 C 01/20/17 40.0 53.70 58.00
SWKS 170120C00045000 C 01/20/17 45.0 50.70 52.60
SWKS 170120C00050000 C 01/20/17 50.0 46.30 48.50
SWKS 170120C00055000 C 01/20/17 55.0 42.40 44.90
SWKS 170120C00060000 C 01/20/17 60.0 38.70 40.90
SWKS 170120C00065000 C 01/20/17 65.0 35.10 37.30
SWKS 170120C00070000 C 01/20/17 70.0 32.30 34.20
SWKS 170120C00075000 C 01/20/17 75.0 29.60 30.80
SWKS 170120C00080000 C 01/20/17 80.0 26.60 27.90
SWKS 170120C00085000 C 01/20/17 85.0 23.40 25.30
SWKS 170120C00090000 C 01/20/17 90.0 21.00 22.00
SWKS 170120C00095000 C 01/20/17 95.0 18.80 21.10
SWKS 170120C00100000 C 01/20/17 100.0 17.00 18.10
SWKS 170120C00105000 C 01/20/17 105.0 15.10 16.40
SWKS 170120C00110000 C 01/20/17 110.0 13.40 14.60
SWKS 170120C00115000 C 01/20/17 115.0 11.90 13.10
SWKS 170120C00120000 C 01/20/17 120.0 10.10 11.50
SWKS 170120C00125000 C 01/20/17 125.0 9.20 10.10
SWKS 170120C00130000 C 01/20/17 130.0 8.00 9.00
SWKS 170120C00135000 C 01/20/17 135.0 6.80 8.30
SWKS 170120C00140000 C 01/20/17 140.0 6.20 7.10
SWKS 170120C00145000 C 01/20/17 145.0 5.30 6.20
SWKS 170120C00150000 C 01/20/17 150.0 4.60 5.20
SWKS 170120P00030000 P 01/20/17 30.0 0.40 0.75
SWKS 170120P00035000 P 01/20/17 35.0 0.65 1.40
SWKS 170120P00040000 P 01/20/17 40.0 1.20 1.75
SWKS 170120P00045000 P 01/20/17 45.0 1.80 2.60
SWKS 170120P00050000 P 01/20/17 50.0 2.70 3.00
SWKS 170120P00055000 P 01/20/17 55.0 3.40 4.40
SWKS 170120P00060000 P 01/20/17 60.0 4.60 5.60
SWKS 170120P00065000 P 01/20/17 65.0 6.00 6.80
SWKS 170120P00070000 P 01/20/17 70.0 7.70 8.60
SWKS 170120P00075000 P 01/20/17 75.0 9.60 10.50
SWKS 170120P00080000 P 01/20/17 80.0 11.60 12.40
SWKS 170120P00085000 P 01/20/17 85.0 13.90 15.00
SWKS 170120P00090000 P 01/20/17 90.0 16.40 17.50
SWKS 170120P00095000 P 01/20/17 95.0 19.10 20.20
SWKS 170120P00100000 P 01/20/17 100.0 22.00 23.10
SWKS 170120P00105000 P 01/20/17 105.0 24.30 26.90
SWKS 170120P00110000 P 01/20/17 110.0 27.50 29.50
SWKS 170120P00115000 P 01/20/17 115.0 31.60 32.90
SWKS 170120P00120000 P 01/20/17 120.0 34.90 36.50
SWKS 170120P00125000 P 01/20/17 125.0 38.70 40.20
SWKS 170120P00130000 P 01/20/17 130.0 42.50 44.10
SWKS 170120P00135000 P 01/20/17 135.0 46.20 48.40
SWKS 170120P00140000 P 01/20/17 140.0 49.40 52.80
SWKS 170120P00145000 P 01/20/17 145.0 53.30 57.00
SWKS 170120P00150000 P 01/20/17 150.0 58.70 60.60

OPRA data is delayed 15 minutes.