Skyworks Solutions Inc $52.67

up +0.49


29/7/2014 12:24 PM  |  NASDAQ : SWKS  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 52.67
Trade Time: Jul 29 12:24 PM Eastern Daylight Time
Change: 0.49 (0.94 %)
Prev Close: 52.18
Open: 52.26
Bid: 52.66
Ask: 52.68
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SWKS Trend Analysis - it has outperformed the S&P 500 by 101%
Options:

Call Options: SWKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SWKS1416H16 33.90 0.00 34.80 1276.0 38.20 1131.0 0.0 0
18.00 SWKS1416H18 31.80 0.00 32.80 302.0 36.20 312.0 0.0 0
19.00 SWKS1416H19 17.90 -13.00 31.80 302.0 35.20 392.0 4.0 4
20.00 SWKS1416H20 32.00 0.00 31.90 1330.0 33.30 1270.0 25.0 22
21.00 SWKS1416H21 28.80 0.00 29.80 302.0 33.20 312.0 0.0 0
22.00 SWKS1416H22 10.00 -18.20 28.80 1405.0 32.20 1270.0 20.0 20
23.00 SWKS1416H23 26.90 0.00 27.80 302.0 31.20 312.0 0.0 0
24.00 SWKS1416H24 17.50 -8.70 26.80 1406.0 30.20 1270.0 6.0 2
25.00 SWKS1416H25 16.69 -8.81 25.80 1407.0 29.20 1270.0 6.0 2
26.00 SWKS1416H26 11.30 -12.70 24.80 1398.0 28.20 1270.0 10.0 4
27.00 SWKS1416H27 9.92 -13.28 23.80 1251.0 27.20 1131.0 1.0 26
28.00 SWKS1416H28 25.06 2.96 22.70 1308.0 26.60 1256.0 2.0 195
29.00 SWKS1416H29 14.11 -6.79 21.70 1234.0 25.60 962.0 6.0 75
30.00 SWKS1416H30 22.33 2.13 20.70 1382.0 23.10 1260.0 1.0 149
31.00 SWKS1416H31 16.40 -3.00 19.70 1312.0 23.60 1256.0 22.0 158
32.00 SWKS1416H32 15.00 -3.40 18.70 1336.0 22.60 1017.0 13.0 215
33.00 SWKS1401H33 17.40 0.00 17.80 930.0 21.20 1168.0 0.0 0
33.00 SWKS1416H33 14.20 -3.10 17.70 1390.0 21.60 1047.0 13.0 340
34.00 SWKS1401H34 16.30 0.00 18.00 108.0 19.20 428.0 0.0 0
34.00 SWKS1416H34 17.90 -0.20 18.00 1391.0 18.80 221.0 9.0 155
35.00 SWKS1401H35 15.40 0.00 17.00 108.0 18.10 427.0 0.0 0
35.00 SWKS1416H35 18.50 1.40 17.00 1402.0 17.80 401.0 5.0 1,044
36.00 SWKS1401H36 14.40 0.00 16.00 108.0 17.20 429.0 0.0 0
36.00 SWKS1416H36 15.80 -0.30 16.00 1414.0 16.80 210.0 10.0 785
37.00 SWKS1401H37 13.40 0.00 15.00 108.0 16.20 429.0 0.0 0
37.00 SWKS1416H37 13.20 -0.50 15.00 1415.0 15.80 206.0 22.0 2,068
38.00 SWKS1401H38 12.70 0.00 14.00 108.0 15.20 429.0 0.0 0
38.00 SWKS1416H38 16.18 3.78 14.00 1416.0 14.80 246.0 1.0 305
39.00 SWKS1401H39 11.40 0.00 13.00 108.0 14.20 429.0 0.0 0
39.00 SWKS1408H39 11.60 0.00 13.00 1155.0 14.90 1059.0 0.0 0
39.00 SWKS1416H39 13.74 0.74 13.00 1408.0 13.80 181.0 5.0 451
39.00 SWKS1422H39 11.70 0.00 13.00 1189.0 14.10 1212.0 0.0 0
39.00 SWKS1429H39 11.70 0.00 13.00 1209.0 14.10 1153.0 0.0 0
39.50 SWKS1401H39.5 10.80 0.00 12.50 108.0 13.60 175.0 0.0 0
39.50 SWKS1408H39.5 12.50 1.30 12.50 1018.0 14.60 1069.0 16.0 16
40.00 SWKS1401H40 10.40 0.00 12.00 123.0 13.10 374.0 0.0 0
40.00 SWKS1408H40 10.70 0.00 11.50 64.0 12.90 100.0 0.0 0
40.00 SWKS1416H40 12.10 0.00 12.00 1677.0 12.80 139.0 50.0 508
40.00 SWKS1422H40 12.31 1.61 12.00 1051.0 14.60 1252.0 7.0 7
40.00 SWKS1429H40 7.45 -3.65 12.00 1052.0 13.10 1179.0 3.0 3
40.50 SWKS1401H40.5 10.20 0.00 11.50 108.0 12.70 429.0 0.0 0
40.50 SWKS1408H40.5 10.20 0.00 11.00 64.0 12.40 98.0 0.0 0
40.50 SWKS1422H40.5 10.70 0.00 11.50 205.0 13.70 456.0 0.0 0
40.50 SWKS1429H40.5 10.60 0.00 11.50 220.0 13.30 433.0 0.0 0
41.00 SWKS1401H41 9.70 0.00 11.00 108.0 12.20 429.0 0.0 0
41.00 SWKS1408H41 9.70 0.00 11.00 312.0 11.90 16.0 0.0 0
41.00 SWKS1416H41 11.00 -0.10 11.40 1023.0 11.80 230.0 15.0 245
41.00 SWKS1422H41 10.20 0.00 11.00 283.0 13.10 283.0 0.0 0
41.00 SWKS1429H41 10.10 0.00 11.00 247.0 12.50 455.0 0.0 0
41.50 SWKS1401H41.5 9.20 0.00 10.50 143.0 12.50 688.0 0.0 0
41.50 SWKS1408H41.5 9.20 0.00 10.50 337.0 11.70 418.0 0.0 0
41.50 SWKS1422H41.5 9.70 0.00 10.50 283.0 12.60 283.0 0.0 0
41.50 SWKS1429H41.5 9.60 0.00 10.50 220.0 12.00 433.0 0.0 0
42.00 SWKS1401H42 8.70 0.00 10.00 102.0 12.00 803.0 0.0 0
42.00 SWKS1408H42 8.70 0.00 10.00 302.0 11.30 702.0 0.0 0
42.00 SWKS1416H42 10.20 0.00 10.00 1349.0 11.40 1453.0 5.0 283
42.00 SWKS1422H42 9.20 0.00 10.00 283.0 11.70 283.0 0.0 0
42.00 SWKS1429H42 9.10 0.00 10.00 206.0 11.50 436.0 0.0 0
42.50 SWKS1401H42.5 8.20 0.00 9.50 364.0 11.50 812.0 0.0 0
42.50 SWKS1408H42.5 8.20 0.00 9.50 343.0 10.60 418.0 0.0 0
42.50 SWKS1422H42.5 8.70 0.00 9.50 283.0 11.00 283.0 0.0 0
42.50 SWKS1429H42.5 5.39 -3.21 9.50 1041.0 11.00 1330.0 4.0 4
43.00 SWKS1401H43 7.70 0.00 9.00 356.0 11.00 815.0 0.0 0
43.00 SWKS1408H43 8.20 0.00 8.80 349.0 10.10 418.0 0.0 0
43.00 SWKS1416H43 8.67 -0.67 9.40 945.0 10.30 1465.0 71.0 499
43.00 SWKS1422H43 8.20 0.00 9.00 283.0 10.50 283.0 0.0 0
43.00 SWKS1429H43 8.10 0.00 9.10 215.0 10.60 441.0 0.0 0
43.50 SWKS1401H43.5 7.20 0.00 8.50 358.0 10.50 786.0 0.0 0
43.50 SWKS1408H43.5 7.70 0.00 8.30 348.0 10.70 709.0 0.0 0
43.50 SWKS1422H43.5 7.70 0.00 8.50 283.0 10.00 282.0 0.0 0
43.50 SWKS1429H43.5 8.95 1.35 8.60 1016.0 10.10 1318.0 3.0 3
44.00 SWKS1401H44 3.40 -3.30 8.00 1426.0 9.70 1296.0 13.0 13
44.00 SWKS1408H44 7.20 0.00 8.00 342.0 10.10 418.0 0.0 0
44.00 SWKS1416H44 7.70 0.60 8.00 1331.0 9.30 1428.0 3.0 368
44.00 SWKS1422H44 9.60 2.40 8.00 1066.0 9.50 1252.0 8.0 28
44.00 SWKS1429H44 8.55 1.35 8.10 1038.0 9.60 1321.0 3.0 6
44.50 SWKS1401H44.5 7.40 1.20 7.50 1446.0 9.50 1486.0 3.0 6
44.50 SWKS1408H44.5 6.70 0.00 7.50 333.0 10.00 428.0 0.0 0
44.50 SWKS1422H44.5 3.60 -3.20 7.60 1274.0 8.60 1103.0 7.0 46
44.50 SWKS1429H44.5 9.90 3.20 7.60 255.0 9.10 465.0 1.0 1
45.00 SWKS1401H45 6.80 1.10 7.00 1386.0 8.30 1606.0 8.0 23
45.00 SWKS1408H45 3.10 -3.10 7.00 1207.0 8.30 1397.0 15.0 18
45.00 SWKS1416H45 7.64 0.34 7.00 1728.0 8.00 1203.0 3.0 3,902
45.00 SWKS1422H45 6.90 0.60 7.10 1381.0 8.30 1257.0 10.0 33
45.00 SWKS1429H45 7.30 1.00 7.10 1051.0 8.30 1230.0 3.0 13
45.50 SWKS1401H45.5 6.80 1.60 6.50 1487.0 7.80 1618.0 3.0 11
45.50 SWKS1408H45.5 2.75 -3.05 6.50 1247.0 7.80 1402.0 7.0 7
45.50 SWKS1422H45.5 3.00 -2.80 6.60 1325.0 7.80 1260.0 7.0 7
45.50 SWKS1429H45.5 7.75 1.95 6.70 1231.0 7.90 1335.0 17.0 17
46.00 SWKS1401H46 6.60 1.90 6.00 1477.0 7.30 1619.0 1.0 13
46.00 SWKS1408H46 4.30 -1.00 6.00 1457.0 7.30 1412.0 25.0 35
46.00 SWKS1416H46 7.77 2.35 6.10 1460.0 7.30 1443.0 3.0 826
46.00 SWKS1422H46 8.31 2.91 6.10 1325.0 7.20 1237.0 2.0 144
46.00 SWKS1429H46 7.40 1.60 6.20 1274.0 7.40 1291.0 2.0 3
46.50 SWKS1401H46.5 5.50 1.30 5.50 1497.0 6.60 1442.0 10.0 43
46.50 SWKS1408H46.5 4.80 0.00 5.50 364.0 7.30 429.0 0.0 0
46.50 SWKS1422H46.5 7.20 2.00 5.70 1102.0 6.90 1283.0 2.0 14
46.50 SWKS1429H46.5 6.80 1.80 5.70 1457.0 6.90 1450.0 3.0 7
47.00 SWKS1401H47 5.92 2.12 5.00 1487.0 6.30 1500.0 27.0 22
47.00 SWKS1408H47 2.22 -2.08 5.10 382.0 6.30 780.0 2.0 1
47.00 SWKS1416H47 5.20 -0.20 5.10 1533.0 6.40 1469.0 7.0 1,715
47.00 SWKS1422H47 5.50 0.70 5.20 1254.0 6.50 1290.0 7.0 10
47.00 SWKS1429H47 6.20 0.80 5.30 1493.0 6.30 1382.0 3.0 28
47.50 SWKS1401H47.5 6.55 3.25 4.60 1437.0 5.80 1630.0 20.0 52
47.50 SWKS1408H47.5 3.30 -0.60 4.60 1393.0 5.80 1416.0 2.0 20
47.50 SWKS1422H47.5 4.20 0.00 4.80 1633.0 5.70 1354.0 6.0 10
47.50 SWKS1429H47.5 5.30 0.40 4.90 1588.0 5.90 1450.0 2.0 15
48.00 SWKS1401H48 5.27 2.47 4.10 1437.0 5.30 1638.0 2.0 52
48.00 SWKS1408H48 3.20 -0.40 4.10 1556.0 5.30 1422.0 10.0 64
48.00 SWKS1416H48 4.70 1.50 4.60 919.0 5.00 535.0 5.0 3,156
48.00 SWKS1422H48 4.73 0.33 4.50 1522.0 5.10 646.0 14.0 15
48.00 SWKS1429H48 3.38 -1.12 4.90 535.0 5.20 501.0 6.0 7
48.50 SWKS1401H48.5 3.78 0.00 3.60 1469.0 4.80 1495.0 1.0 69
48.50 SWKS1408H48.5 3.94 0.84 3.60 1573.0 4.70 1411.0 40.0 33
48.50 SWKS1416H48.5 2.80 0.00 4.00 1658.0 4.50 608.0 7.0 7
48.50 SWKS1422H48.5 3.90 0.00 4.30 633.0 4.60 157.0 0.0 0
48.50 SWKS1429H48.5 4.10 0.00 4.40 888.0 4.70 26.0 0.0 0
49.00 SWKS1401H49 3.30 0.00 3.10 1421.0 4.30 1494.0 32.0 96
49.00 SWKS1408H49 1.70 -1.50 3.20 1636.0 4.00 448.0 19.0 19
49.00 SWKS1416H49 4.00 0.50 3.80 862.0 4.10 897.0 14.0 2,746
49.00 SWKS1422H49 4.33 0.73 3.90 676.0 4.20 492.0 1.0 29
49.00 SWKS1429H49 4.38 0.68 4.00 920.0 4.30 204.0 1.0 12
49.50 SWKS1401H49.5 4.50 2.30 2.65 1479.0 3.80 1499.0 2.0 27
49.50 SWKS1408H49.5 3.20 0.35 2.80 1820.0 3.70 1565.0 21.0 39
49.50 SWKS1416H49.5 3.00 0.00 3.40 790.0 3.60 347.0 18.0 0
49.50 SWKS1422H49.5 1.72 -1.48 3.50 720.0 3.80 418.0 7.0 31
49.50 SWKS1429H49.5 3.30 0.00 3.60 840.0 3.90 187.0 0.0 0
50.00 SWKS1401H50 2.25 -0.10 2.20 1088.0 2.85 334.0 2.0 167
50.00 SWKS1408H50 4.20 1.80 2.40 1901.0 3.00 824.0 100.0 264
50.00 SWKS1416H50 2.97 0.26 2.95 992.0 3.20 629.0 92.0 5,734
50.00 SWKS1422H50 3.40 1.40 3.10 832.0 3.40 572.0 4.0 130
50.00 SWKS1429H50 2.35 0.00 3.30 756.0 3.60 529.0 8.0 24
50.50 SWKS1401H50.5 1.29 0.00 1.75 1820.0 2.40 153.0 60.0 51
50.50 SWKS1408H50.5 1.78 -0.22 2.00 1849.0 2.80 1673.0 1.0 25
50.50 SWKS1416H50.5 2.25 0.00 2.55 1051.0 2.80 503.0 0.0 0
50.50 SWKS1422H50.5 1.05 -1.35 2.70 886.0 2.95 10.0 4.0 4
50.50 SWKS1429H50.5 2.05 -0.55 2.90 862.0 3.20 470.0 1.0 1
51.00 SWKS1401H51 1.60 0.60 1.35 1095.0 1.95 748.0 6.0 132
51.00 SWKS1408H51 1.95 0.55 1.95 755.0 2.35 1163.0 11.0 47
51.00 SWKS1416H51 2.35 0.45 2.20 1110.0 2.45 1189.0 23.0 26
51.00 SWKS1422H51 2.75 1.25 2.35 1148.0 2.65 437.0 12.0 148
51.00 SWKS1429H51 2.60 0.50 2.55 1071.0 2.85 375.0 9.0 57
51.50 SWKS1401H51.5 1.10 0.05 1.30 1082.0 1.55 687.0 59.0 181
51.50 SWKS1408H51.5 1.95 1.00 1.60 1023.0 1.80 101.0 36.0 82
51.50 SWKS1416H51.5 2.20 0.45 1.95 633.0 2.10 765.0 5.0 50
51.50 SWKS1422H51.5 2.65 0.80 2.15 559.0 2.30 369.0 10.0 24
51.50 SWKS1429H51.5 2.37 0.32 2.35 825.0 2.55 575.0 50.0 17
52.00 SWKS1401H52 0.99 0.19 0.95 1730.0 1.15 1152.0 28.0 600
52.00 SWKS1408H52 1.50 0.38 1.30 1238.0 1.50 1040.0 71.0 27
52.00 SWKS1416H52 1.60 0.20 1.65 594.0 1.75 440.0 39.0 79
52.00 SWKS1422H52 1.65 0.00 1.90 56.0 2.00 246.0 16.0 89
52.00 SWKS1429H52 2.20 0.60 1.95 1501.0 2.20 179.0 1.0 114
52.50 SWKS1401H52.5 0.46 -0.09 0.65 1970.0 0.80 672.0 103.0 134
52.50 SWKS1408H52.5 1.01 0.16 1.00 1545.0 1.20 1071.0 24.0 70
52.50 SWKS1416H52.5 1.31 0.21 1.35 902.0 1.45 16.0 407.0 291
52.50 SWKS1422H52.5 1.59 0.29 1.55 1282.0 1.70 76.0 3.0 46
52.50 SWKS1429H52.5 1.90 0.30 1.70 1455.0 1.95 563.0 24.0 62
53.00 SWKS1401H53 0.37 0.02 0.45 69.0 0.55 997.0 175.0 254
53.00 SWKS1408H53 0.62 0.00 0.75 1655.0 0.90 332.0 12.0 82
53.00 SWKS1416H53 1.10 0.14 1.10 801.0 1.20 58.0 323.0 125
53.00 SWKS1422H53 1.40 0.25 1.25 1757.0 1.45 461.0 27.0 77
53.00 SWKS1429H53 1.65 0.25 1.45 1574.0 1.70 597.0 27.0 46
53.50 SWKS1401H53.5 0.35 0.15 0.20 1476.0 0.35 255.0 21.0 487
53.50 SWKS1408H53.5 0.65 0.20 0.50 2084.0 0.75 1553.0 8.0 11
53.50 SWKS1416H53.5 0.74 0.00 0.85 1773.0 1.00 879.0 3.0 91
53.50 SWKS1422H53.5 2.20 1.30 1.10 762.0 1.20 28.0 12.0 83
53.50 SWKS1429H53.5 1.99 0.89 1.20 1408.0 1.50 1108.0 5.0 33
54.00 SWKS1401H54 0.15 0.05 0.10 1522.0 0.20 591.0 18.0 410
54.00 SWKS1408H54 0.45 0.10 0.35 811.0 0.50 53.0 65.0 80
54.00 SWKS1416H54 0.60 0.00 0.65 30.0 0.80 19.0 33.0 323
54.00 SWKS1422H54 0.67 0.00 0.80 2334.0 1.00 55.0 11.0 146
54.00 SWKS1429H54 1.20 0.25 1.00 1862.0 1.25 593.0 17.0 52
54.50 SWKS1401H54.5 0.30 0.25 0.05 22.0 0.15 1147.0 22.0 80
54.50 SWKS1416H54.5 0.60 0.25 0.50 1795.0 0.65 1070.0 3.0 413
54.50 SWKS1422H54.5 0.70 0.15 0.65 2330.0 0.85 606.0 21.0 371
54.50 SWKS1429H54.5 0.75 0.00 0.85 1624.0 1.05 100.0 0.0 0
55.00 SWKS1401H55 0.20 0.10 0.05 37.0 0.15 1445.0 100.0 122
55.00 SWKS1408H55 0.25 0.12 0.15 1606.0 0.30 189.0 15.0 373
55.00 SWKS1416H55 0.35 -0.03 0.40 963.0 0.50 365.0 1199.0 4,322
55.00 SWKS1422H55 0.55 0.00 0.50 2492.0 0.70 607.0 8.0 48
55.00 SWKS1429H55 0.72 0.12 0.70 1950.0 0.90 499.0 4.0 107
55.50 SWKS1401H55.5 0.10 0.05 0.05 63.0 0.15 1282.0 51.0 54
55.50 SWKS1416H55.5 0.25 0.05 0.25 1675.0 0.40 670.0 4.0 107
55.50 SWKS1422H55.5 0.45 0.15 0.40 1703.0 0.55 153.0 11.0 24
56.00 SWKS1401H56 0.40 0.35 0.05 587.0 0.05 870.0 1.0 50
56.00 SWKS1408H56 0.25 0.20 0.05 1490.0 0.20 1067.0 1.0 45
56.00 SWKS1416H56 0.20 0.00 0.20 1284.0 0.30 644.0 3.0 713
56.00 SWKS1422H56 0.40 0.15 0.30 1921.0 0.45 273.0 11.0 98
56.00 SWKS1429H56 0.62 0.17 0.45 1876.0 0.65 517.0 2.0 287
56.50 SWKS1401H56.5 0.05 0.00 0.05 168.0 0.05 410.0 0.0 0
56.50 SWKS1416H56.5 0.10 0.00 0.15 1175.0 0.25 916.0 0.0 0
57.00 SWKS1401H57 0.05 0.00 0.10 467.0 0.05 410.0 0.0 0
57.00 SWKS1416H57 0.12 0.02 0.10 1011.0 0.20 943.0 2.0 59
57.50 SWKS1401H57.5 0.05 0.00 0.05 673.0 0.05 441.0 0.0 0
57.50 SWKS1416H57.5 0.10 0.05 0.05 1393.0 0.15 853.0 4.0 38
58.00 SWKS1401H58 0.03 -0.02 0.00 0.0 0.05 351.0 1.0 1
58.00 SWKS1416H58 0.10 0.05 0.05 897.0 0.10 20.0 10.0 17
58.50 SWKS1401H58.5 0.05 0.00 0.00 0.0 0.05 323.0 0.0 0
59.00 SWKS1401H59 0.05 0.00 0.00 0.0 0.05 352.0 0.0 0
59.50 SWKS1401H59.5 0.05 0.00 0.00 0.0 0.05 329.0 0.0 0
60.00 SWKS1401H60 0.05 0.00 0.05 10.0 0.05 697.0 101.0 101
60.00 SWKS1408H60 0.05 0.00 0.05 23.0 0.05 641.0 0.0 0
60.00 SWKS1416H60 0.06 0.00 0.05 40.0 0.10 898.0 1.0 562
60.50 SWKS1401H60.5 0.05 0.00 0.00 0.0 0.05 364.0 0.0 0
61.00 SWKS1401H61 0.05 0.00 0.00 0.0 0.05 321.0 0.0 0
65.00 SWKS1401H65 0.15 0.00 0.00 0.0 0.15 564.0 0.0 0
65.00 SWKS1416H65 0.05 0.00 0.00 0.0 0.05 399.0 0.0 0
70.00 SWKS1401H70 0.10 0.00 0.00 0.0 0.15 549.0 0.0 0
70.00 SWKS1416H70 0.05 0.00 0.00 0.0 0.05 736.0 0.0 0
75.00 SWKS1401H75 0.10 0.00 0.00 0.0 0.15 724.0 0.0 0
75.00 SWKS1416H75 0.05 0.00 0.00 0.0 0.05 724.0 0.0 0
80.00 SWKS1401H80 0.10 0.00 0.00 0.0 0.15 836.0 0.0 0
80.00 SWKS1416H80 0.05 0.00 0.00 0.0 0.05 724.0 0.0 0

Put Options: SWKS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SWKS1416T16 0.10 0.05 0.05 11.0 0.05 674.0 12.0 12
18.00 SWKS1416T18 0.04 -0.01 0.05 10.0 0.05 675.0 29.0 29
19.00 SWKS1416T19 0.04 -0.01 0.05 10.0 0.05 671.0 44.0 64
20.00 SWKS1416T20 0.04 -0.01 0.05 1.0 0.05 667.0 2.0 28
21.00 SWKS1416T21 0.05 0.00 0.05 10.0 0.05 341.0 10.0 13
22.00 SWKS1416T22 0.05 0.00 0.05 20.0 0.05 345.0 20.0 47
23.00 SWKS1416T23 0.03 -0.02 0.05 151.0 0.05 674.0 2.0 97
24.00 SWKS1416T24 0.05 0.00 0.05 15.0 0.05 319.0 40.0 124
25.00 SWKS1416T25 0.05 0.00 0.05 4.0 0.05 674.0 24.0 264
26.00 SWKS1416T26 0.02 -0.03 0.05 51.0 0.05 342.0 2.0 20
27.00 SWKS1416T27 0.10 0.05 0.05 29.0 0.05 673.0 3.0 95
28.00 SWKS1416T28 0.15 0.10 0.05 19.0 0.05 677.0 4.0 124
29.00 SWKS1416T29 0.20 0.15 0.05 415.0 0.05 676.0 3.0 91
30.00 SWKS1416T30 0.05 0.00 0.05 646.0 0.05 669.0 4.0 363
31.00 SWKS1416T31 0.04 -0.01 0.05 5.0 0.05 313.0 1.0 247
32.00 SWKS1416T32 0.20 0.15 0.05 20.0 0.05 347.0 15.0 138
33.00 SWKS1401T33 0.15 0.00 0.00 0.0 0.15 808.0 0.0 0
33.00 SWKS1416T33 0.02 0.00 0.05 21.0 0.05 711.0 6.0 335
34.00 SWKS1401T34 0.10 0.00 0.00 0.0 0.15 588.0 0.0 0
34.00 SWKS1416T34 0.05 0.00 0.05 65.0 0.05 683.0 8.0 354
35.00 SWKS1401T35 0.10 0.00 0.00 0.0 0.15 583.0 0.0 0
35.00 SWKS1416T35 0.03 0.00 0.05 453.0 0.05 714.0 10.0 413
36.00 SWKS1401T36 0.10 0.00 0.00 0.0 0.15 732.0 0.0 0
36.00 SWKS1416T36 0.15 0.10 0.05 532.0 0.05 715.0 15.0 195
37.00 SWKS1401T37 0.10 0.00 0.00 0.0 0.15 726.0 0.0 0
37.00 SWKS1416T37 0.03 -0.02 0.10 463.0 0.05 698.0 11.0 208
38.00 SWKS1401T38 0.05 -0.05 0.05 2.0 0.15 1601.0 2.0 2
38.00 SWKS1416T38 0.01 -0.02 0.10 802.0 0.05 685.0 1.0 380
39.00 SWKS1401T39 0.15 0.00 0.05 1887.0 0.15 1388.0 0.0 0
39.00 SWKS1408T39 0.05 0.00 0.15 490.0 0.15 749.0 0.0 0
39.00 SWKS1416T39 0.03 -0.02 0.25 525.0 0.05 655.0 10.0 214
39.00 SWKS1422T39 0.44 0.34 0.05 10.0 0.05 202.0 1.0 1
39.00 SWKS1429T39 0.10 0.00 0.05 25.0 0.10 598.0 0.0 0
39.50 SWKS1401T39.5 0.05 -0.05 0.00 0.0 0.15 670.0 1.0 1
39.50 SWKS1408T39.5 0.05 0.00 0.20 439.0 0.15 729.0 0.0 0
40.00 SWKS1401T40 0.05 0.00 0.10 2517.0 0.15 1571.0 0.0 0
40.00 SWKS1408T40 0.40 0.35 0.20 1061.0 0.15 691.0 12.0 12
40.00 SWKS1416T40 0.03 0.00 0.05 4.0 0.05 646.0 10.0 595
40.00 SWKS1422T40 0.10 0.00 0.05 21.0 0.10 411.0 0.0 0
40.00 SWKS1429T40 0.10 0.00 0.05 82.0 0.10 683.0 2.0 4
40.50 SWKS1401T40.5 0.10 0.00 0.15 1917.0 0.15 1606.0 0.0 0
40.50 SWKS1408T40.5 0.05 0.00 0.25 1770.0 0.15 718.0 0.0 0
40.50 SWKS1422T40.5 0.10 0.00 0.05 11.0 0.10 398.0 0.0 0
40.50 SWKS1429T40.5 0.10 0.00 0.05 30.0 0.10 489.0 1.0 1
41.00 SWKS1401T41 0.05 -0.05 0.20 2057.0 0.15 1614.0 2.0 4
41.00 SWKS1408T41 0.35 0.30 0.30 2391.0 0.15 716.0 3.0 3
41.00 SWKS1416T41 0.05 -0.05 0.05 5.0 0.05 796.0 5.0 450
41.00 SWKS1422T41 0.55 0.45 0.05 98.0 0.10 671.0 3.0 10
41.00 SWKS1429T41 0.15 0.10 0.05 40.0 0.10 593.0 10.0 10
41.50 SWKS1401T41.5 0.10 0.00 0.30 531.0 0.15 956.0 0.0 0
41.50 SWKS1408T41.5 0.05 0.00 0.35 2402.0 0.15 693.0 0.0 0
41.50 SWKS1422T41.5 0.80 0.70 0.05 30.0 0.10 598.0 8.0 8
41.50 SWKS1429T41.5 0.05 0.00 0.05 267.0 0.10 552.0 0.0 0
42.00 SWKS1401T42 0.10 0.00 0.35 2035.0 0.15 946.0 11.0 19
42.00 SWKS1408T42 0.70 0.65 0.05 15.0 0.15 739.0 4.0 4
42.00 SWKS1416T42 0.03 -0.02 0.05 7.0 0.10 1037.0 1.0 186
42.00 SWKS1422T42 0.09 0.04 0.05 24.0 0.10 689.0 2.0 12
42.00 SWKS1429T42 0.66 0.61 0.05 47.0 0.10 184.0 1.0 1
42.50 SWKS1401T42.5 0.05 -0.05 0.50 373.0 0.15 948.0 6.0 40
42.50 SWKS1408T42.5 0.05 0.00 0.05 52.0 0.05 180.0 0.0 0
42.50 SWKS1422T42.5 0.85 0.80 0.05 24.0 0.10 608.0 20.0 20
42.50 SWKS1429T42.5 0.14 0.09 0.05 354.0 0.15 679.0 15.0 1
43.00 SWKS1401T43 0.05 -0.05 0.05 10.0 0.15 948.0 30.0 58
43.00 SWKS1408T43 0.95 0.90 0.05 30.0 0.15 729.0 6.0 24
43.00 SWKS1416T43 0.10 0.00 0.05 23.0 0.10 1152.0 10.0 170
43.00 SWKS1422T43 1.15 1.10 0.05 10.0 0.10 567.0 4.0 4
43.00 SWKS1429T43 0.25 0.20 0.05 653.0 0.15 626.0 10.0 12
43.50 SWKS1401T43.5 0.85 0.75 0.05 15.0 0.15 940.0 11.0 39
43.50 SWKS1408T43.5 0.10 0.00 0.05 11.0 0.15 700.0 0.0 0
43.50 SWKS1422T43.5 1.30 1.25 0.05 2.0 0.15 716.0 6.0 6
43.50 SWKS1429T43.5 0.10 0.00 0.05 1029.0 0.15 515.0 0.0 0
44.00 SWKS1401T44 0.06 -0.04 0.05 15.0 0.15 940.0 1.0 55
44.00 SWKS1408T44 1.00 0.90 0.05 22.0 0.15 794.0 14.0 15
44.00 SWKS1416T44 0.08 0.03 0.05 16.0 0.10 1243.0 11.0 624
44.00 SWKS1422T44 0.20 0.15 0.05 219.0 0.15 744.0 20.0 20
44.00 SWKS1429T44 0.10 0.00 0.10 419.0 0.20 740.0 0.0 0
44.50 SWKS1401T44.5 1.15 1.05 0.05 10.0 0.15 940.0 10.0 10
44.50 SWKS1408T44.5 0.10 0.00 0.05 10.0 0.15 962.0 0.0 0
44.50 SWKS1422T44.5 1.45 1.40 0.05 485.0 0.15 709.0 8.0 8
44.50 SWKS1429T44.5 0.25 0.10 0.10 802.0 0.20 684.0 12.0 16
45.00 SWKS1401T45 0.14 0.04 0.05 1.0 0.15 948.0 1.0 35
45.00 SWKS1408T45 1.60 1.50 0.05 12.0 0.15 896.0 10.0 31
45.00 SWKS1416T45 0.15 0.10 0.05 49.0 0.10 461.0 2.0 2,001
45.00 SWKS1422T45 1.40 1.30 0.05 1207.0 0.15 514.0 5.0 10
45.00 SWKS1429T45 1.43 1.28 0.15 68.0 0.25 795.0 10.0 27
45.50 SWKS1401T45.5 1.30 1.20 0.05 6.0 0.15 774.0 7.0 10
45.50 SWKS1408T45.5 1.50 1.45 0.05 26.0 0.15 954.0 8.0 8
45.50 SWKS1422T45.5 0.40 0.30 0.10 427.0 0.20 757.0 21.0 27
45.50 SWKS1429T45.5 0.20 0.00 0.15 852.0 0.25 462.0 1.0 34
46.00 SWKS1401T46 0.17 0.07 0.05 26.0 0.15 773.0 50.0 62
46.00 SWKS1408T46 1.90 1.85 0.05 26.0 0.15 942.0 6.0 10
46.00 SWKS1416T46 0.10 -0.05 0.05 617.0 0.15 891.0 1.0 466
46.00 SWKS1422T46 1.75 1.60 0.10 984.0 0.20 504.0 5.0 11
46.00 SWKS1429T46 0.57 0.32 0.20 424.0 0.30 763.0 18.0 18
46.50 SWKS1401T46.5 0.09 -0.06 0.05 16.0 0.15 798.0 10.0 43
46.50 SWKS1408T46.5 2.40 2.34 0.05 63.0 0.15 908.0 10.0 32
46.50 SWKS1422T46.5 2.30 2.10 0.15 354.0 0.25 762.0 13.0 13
46.50 SWKS1429T46.5 0.40 0.10 0.25 287.0 0.35 738.0 5.0 5
47.00 SWKS1401T47 0.05 -0.10 0.05 26.0 0.15 933.0 4.0 70
47.00 SWKS1408T47 0.15 0.10 0.05 23.0 0.15 924.0 3.0 8
47.00 SWKS1416T47 0.15 -0.15 0.10 595.0 0.20 1059.0 50.0 629
47.00 SWKS1422T47 0.35 0.00 0.20 249.0 0.30 814.0 16.0 16
47.00 SWKS1429T47 0.60 0.25 0.30 348.0 0.40 727.0 10.0 10
47.50 SWKS1401T47.5 0.25 0.10 0.05 498.0 0.15 1018.0 92.0 93
47.50 SWKS1408T47.5 2.10 2.05 0.05 513.0 0.15 755.0 1.0 1
47.50 SWKS1422T47.5 0.50 0.20 0.25 316.0 0.35 815.0 31.0 38
47.50 SWKS1429T47.5 0.86 0.46 0.35 346.0 0.50 975.0 13.0 12
48.00 SWKS1401T48 0.30 0.25 0.05 42.0 0.15 1024.0 14.0 13
48.00 SWKS1408T48 0.13 0.03 0.05 1053.0 0.20 834.0 10.0 10
48.00 SWKS1416T48 0.25 0.00 0.15 173.0 0.30 1209.0 66.0 250
48.00 SWKS1422T48 0.45 0.10 0.30 128.0 0.40 840.0 63.0 62
48.00 SWKS1429T48 0.50 0.05 0.40 863.0 0.55 857.0 10.0 32
48.50 SWKS1401T48.5 0.05 0.00 0.05 92.0 0.20 1308.0 0.0 0
48.50 SWKS1408T48.5 3.50 3.35 0.10 529.0 0.20 740.0 10.0 10
48.50 SWKS1416T48.5 0.27 -0.03 0.20 1120.0 0.35 2071.0 2.0 13
48.50 SWKS1422T48.5 0.65 0.00 0.35 679.0 0.50 990.0 19.0 30
48.50 SWKS1429T48.5 0.55 0.00 0.50 671.0 0.65 1211.0 0.0 0
49.00 SWKS1401T49 0.18 0.00 0.05 722.0 0.20 1462.0 5.0 53
49.00 SWKS1408T49 0.35 0.00 0.10 1392.0 0.30 1241.0 41.0 85
49.00 SWKS1416T49 0.34 -0.06 0.30 178.0 0.40 1223.0 1.0 404
49.00 SWKS1422T49 0.73 0.23 0.45 328.0 0.60 1446.0 2.0 26
49.00 SWKS1429T49 0.55 -0.10 0.60 537.0 0.75 1194.0 2.0 22
49.50 SWKS1401T49.5 0.20 0.00 0.05 1.0 0.15 1232.0 500.0 529
49.50 SWKS1408T49.5 0.35 0.10 0.15 1355.0 0.35 1146.0 16.0 38
49.50 SWKS1416T49.5 0.40 -0.10 0.35 1092.0 0.45 1190.0 8.0 45
49.50 SWKS1422T49.5 0.50 -0.10 0.55 53.0 0.65 453.0 16.0 36
49.50 SWKS1429T49.5 0.80 0.00 0.70 618.0 0.85 1169.0 0.0 0
50.00 SWKS1401T50 0.14 -0.01 0.05 830.0 0.20 1276.0 8.0 283
50.00 SWKS1408T50 0.65 0.00 0.25 966.0 0.40 1479.0 29.0 98
50.00 SWKS1416T50 0.53 -0.07 0.45 1033.0 0.60 1886.0 99.0 925
50.00 SWKS1422T50 0.70 -0.10 0.65 342.0 0.80 1334.0 11.0 22
50.00 SWKS1429T50 0.90 -0.55 0.85 33.0 1.00 1424.0 10.0 14
50.50 SWKS1401T50.5 0.15 -0.10 0.10 352.0 0.20 1366.0 20.0 367
50.50 SWKS1408T50.5 0.37 -0.13 0.35 430.0 0.55 2937.0 10.0 29
50.50 SWKS1416T50.5 0.62 -0.28 0.55 1113.0 0.70 1881.0 7.0 83
50.50 SWKS1422T50.5 0.85 -0.05 0.75 697.0 0.95 1656.0 10.0 10
50.50 SWKS1429T50.5 0.85 -0.20 1.00 19.0 1.15 1290.0 11.0 11
51.00 SWKS1401T51 0.30 0.00 0.15 1151.0 0.30 2100.0 65.0 143
51.00 SWKS1408T51 0.50 -0.50 0.45 520.0 0.55 955.0 44.0 61
51.00 SWKS1416T51 0.84 -0.66 0.70 160.0 0.85 1741.0 1.0 118
51.00 SWKS1422T51 1.15 0.10 0.90 216.0 1.10 1581.0 2.0 6
51.00 SWKS1429T51 1.25 0.00 1.15 43.0 1.30 1148.0 3.0 3
51.50 SWKS1401T51.5 0.40 0.00 0.25 15.0 0.40 2348.0 46.0 494
51.50 SWKS1408T51.5 0.60 -0.20 0.60 470.0 0.85 2678.0 40.0 91
51.50 SWKS1416T51.5 0.95 -0.20 0.85 876.0 0.95 874.0 68.0 32
51.50 SWKS1422T51.5 1.25 0.00 1.10 63.0 1.25 1204.0 0.0 0
51.50 SWKS1429T51.5 1.70 0.00 1.35 20.0 1.50 1198.0 4.0 9
52.00 SWKS1401T52 0.55 -0.10 0.35 837.0 0.55 2365.0 36.0 967
52.00 SWKS1408T52 0.96 -0.04 0.75 616.0 0.95 2601.0 25.0 67
52.00 SWKS1416T52 1.05 -0.25 1.05 106.0 1.15 1270.0 10.0 155
52.00 SWKS1422T52 2.10 0.60 1.25 730.0 1.45 1297.0 1.0 60
52.00 SWKS1429T52 2.10 0.45 1.55 18.0 1.70 1157.0 17.0 42
52.50 SWKS1401T52.5 0.55 -0.65 0.50 813.0 0.60 620.0 48.0 219
52.50 SWKS1408T52.5 1.30 0.00 0.95 745.0 1.20 2615.0 11.0 66
52.50 SWKS1416T52.5 1.30 -0.25 1.25 488.0 1.35 835.0 54.0 149
52.50 SWKS1422T52.5 1.79 -0.41 1.50 640.0 1.70 1534.0 40.0 131
52.50 SWKS1429T52.5 1.45 -0.45 1.70 533.0 1.95 2018.0 58.0 129
53.00 SWKS1401T53 0.70 -1.20 0.75 183.0 0.95 1458.0 5.0 320
53.00 SWKS1408T53 1.60 -0.35 1.20 436.0 1.45 1766.0 8.0 93
53.00 SWKS1416T53 1.60 -0.20 1.50 235.0 1.65 1109.0 35.0 89
53.00 SWKS1422T53 2.10 0.00 1.75 242.0 1.95 1351.0 3.0 52
53.00 SWKS1429T53 1.65 -0.55 2.00 91.0 2.20 1840.0 20.0 63
53.50 SWKS1401T53.5 2.02 0.00 1.05 849.0 1.55 1883.0 2.0 146
53.50 SWKS1408T53.5 1.95 0.10 1.50 273.0 1.75 1516.0 11.0 23
53.50 SWKS1416T53.5 1.90 -0.20 1.75 826.0 1.90 493.0 2.0 47
53.50 SWKS1422T53.5 1.58 -0.67 2.00 375.0 2.25 1030.0 4.0 41
53.50 SWKS1429T53.5 2.10 -0.35 2.25 115.0 2.45 572.0 4.0 130
54.00 SWKS1401T54 2.25 0.00 1.00 1892.0 2.05 1521.0 5.0 83
54.00 SWKS1408T54 3.30 0.00 1.80 539.0 2.35 1905.0 2.0 61
54.00 SWKS1416T54 2.10 -0.25 2.10 272.0 2.35 1435.0 34.0 124
54.00 SWKS1422T54 2.05 -0.55 2.30 333.0 2.55 855.0 4.0 63
54.00 SWKS1429T54 2.10 -0.70 2.55 364.0 2.75 548.0 4.0 22
54.50 SWKS1401T54.5 1.90 -0.30 1.40 1809.0 2.55 1459.0 26.0 26
54.50 SWKS1416T54.5 2.60 -0.15 2.40 693.0 2.65 1387.0 28.0 67
54.50 SWKS1422T54.5 2.45 -0.45 2.65 103.0 2.90 886.0 5.0 5
54.50 SWKS1429T54.5 3.00 -0.10 2.85 164.0 3.10 1207.0 17.0 17
55.00 SWKS1401T55 3.27 0.62 1.80 1809.0 3.00 1055.0 280.0 323
55.00 SWKS1408T55 1.95 -0.95 2.15 1932.0 3.30 1294.0 21.0 21
55.00 SWKS1416T55 3.56 0.00 2.80 282.0 3.00 845.0 5.0 160
55.00 SWKS1422T55 4.10 0.80 3.00 111.0 3.30 1306.0 2.0 2
55.00 SWKS1429T55 3.40 0.00 3.20 147.0 3.40 642.0 0.0 0
55.50 SWKS1401T55.5 2.45 -0.65 2.20 1539.0 3.50 1234.0 17.0 17
55.50 SWKS1416T55.5 3.40 -0.10 3.20 67.0 3.40 1211.0 25.0 40
55.50 SWKS1422T55.5 2.95 -0.65 3.40 214.0 3.70 1276.0 13.0 12
56.00 SWKS1401T56 3.50 -0.10 2.70 1537.0 4.00 1242.0 2.0 3
56.00 SWKS1408T56 3.70 -0.10 3.00 1646.0 4.20 1326.0 15.0 2
56.00 SWKS1416T56 3.70 -0.20 3.60 370.0 3.80 672.0 1.0 17
56.00 SWKS1422T56 4.10 0.00 3.70 521.0 4.00 654.0 6.0 6
56.00 SWKS1429T56 4.00 -0.20 3.90 153.0 4.10 889.0 1.0 12
56.50 SWKS1401T56.5 4.00 -0.10 3.20 1537.0 4.50 1252.0 2.0 0
56.50 SWKS1416T56.5 4.40 0.00 3.60 1835.0 4.80 1653.0 0.0 0
57.00 SWKS1401T57 4.60 0.00 3.70 417.0 5.00 679.0 0.0 0
57.00 SWKS1416T57 4.80 0.00 4.00 1666.0 5.20 1488.0 0.0 0
57.50 SWKS1401T57.5 5.10 0.00 4.20 422.0 5.50 780.0 0.0 0
57.50 SWKS1416T57.5 5.30 0.00 4.50 519.0 5.70 792.0 0.0 0
58.00 SWKS1401T58 5.60 0.00 4.70 412.0 6.00 362.0 0.0 0
58.00 SWKS1416T58 5.80 0.00 4.90 506.0 6.20 795.0 0.0 0
58.50 SWKS1401T58.5 6.10 0.00 5.20 196.0 6.50 119.0 0.0 0
59.00 SWKS1401T59 6.60 0.00 5.70 225.0 7.00 181.0 0.0 0
59.50 SWKS1401T59.5 7.10 0.00 6.10 229.0 7.50 181.0 0.0 0
60.00 SWKS1401T60 7.60 0.00 6.70 225.0 8.00 409.0 0.0 0
60.00 SWKS1408T60 7.60 -0.10 6.30 1633.0 8.10 1259.0 2.0 0
60.00 SWKS1416T60 8.30 0.00 6.80 1638.0 8.10 1015.0 10.0 24
60.50 SWKS1401T60.5 8.10 0.00 6.30 180.0 8.50 88.0 0.0 0
61.00 SWKS1401T61 8.40 0.00 6.80 180.0 9.00 88.0 0.0 0
65.00 SWKS1401T65 12.40 0.00 11.80 96.0 13.10 135.0 0.0 0
65.00 SWKS1416T65 12.60 -0.10 11.80 1723.0 13.10 1227.0 16.0 0
70.00 SWKS1401T70 16.90 0.00 16.80 96.0 18.10 135.0 0.0 0
70.00 SWKS1416T70 17.30 0.00 16.90 315.0 18.10 530.0 0.0 0
75.00 SWKS1401T75 21.90 0.00 20.70 171.0 24.20 150.0 0.0 0
75.00 SWKS1416T75 21.80 0.00 20.60 312.0 24.40 302.0 0.0 0
80.00 SWKS1401T80 27.20 0.00 25.40 992.0 29.30 827.0 0.0 0
80.00 SWKS1416T80 27.50 0.30 25.60 1412.0 29.40 1128.0 2.0 2
Trading Center