Skyworks Solutions Inc $52.17

up +0.03


30/7/2014 04:00 PM  |  NASDAQ : SWKS  
Industries : Electronics / Semiconductor - Integrated Circuits
Last Trade: 52.17
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.03 (0.06 %)
Prev Close: 52.14
Open: 52.41
Bid: 52.16
Ask: 52.17
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 103%
Options:

Call Options: SWKS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SWKS1416H16 34.90 0.00 34.90 734.0 36.90 522.0 0.0 0
18.00 SWKS1416H18 32.10 0.00 32.10 230.0 36.00 125.0 0.0 0
19.00 SWKS1416H19 17.90 -13.30 31.20 48.0 35.00 61.0 4.0 4
20.00 SWKS1416H20 32.00 0.50 31.50 749.0 32.90 575.0 25.0 21
21.00 SWKS1416H21 29.20 0.00 29.20 48.0 32.80 207.0 0.0 0
22.00 SWKS1416H22 10.00 -19.50 29.50 669.0 31.40 749.0 20.0 20
23.00 SWKS1416H23 27.10 0.00 27.10 48.0 31.00 47.0 0.0 0
24.00 SWKS1416H24 17.50 -10.10 27.60 637.0 29.40 759.0 6.0 2
25.00 SWKS1416H25 16.69 -9.91 26.60 720.0 27.90 699.0 6.0 2
26.00 SWKS1416H26 11.30 -14.30 25.60 732.0 27.40 839.0 10.0 4
27.00 SWKS1416H27 9.92 -14.68 24.60 687.0 26.40 702.0 1.0 26
28.00 SWKS1416H28 25.06 1.46 23.60 723.0 25.40 859.0 2.0 195
29.00 SWKS1416H29 14.11 -8.49 22.60 734.0 24.40 975.0 6.0 75
30.00 SWKS1416H30 22.33 0.83 21.50 825.0 22.90 723.0 1.0 144
31.00 SWKS1416H31 16.40 -4.20 20.60 715.0 21.90 792.0 22.0 158
32.00 SWKS1416H32 15.00 -4.60 19.60 747.0 20.80 547.0 13.0 215
33.00 SWKS1401H33 18.40 0.00 18.40 430.0 19.90 445.0 0.0 0
33.00 SWKS1416H33 14.20 -4.40 18.60 808.0 19.80 567.0 13.0 340
34.00 SWKS1401H34 16.40 0.00 16.40 172.0 19.90 345.0 0.0 0
34.00 SWKS1416H34 17.90 0.30 17.60 879.0 18.80 746.0 9.0 155
35.00 SWKS1401H35 15.50 0.00 15.50 185.0 19.10 405.0 0.0 0
35.00 SWKS1416H35 18.50 1.90 16.60 900.0 17.80 787.0 5.0 1,044
36.00 SWKS1401H36 14.40 0.00 14.40 196.0 17.90 403.0 0.0 0
36.00 SWKS1416H36 15.80 0.20 15.60 900.0 16.80 797.0 10.0 785
37.00 SWKS1401H37 13.40 0.00 13.40 196.0 16.90 403.0 0.0 0
37.00 SWKS1416H37 13.20 -1.40 14.60 902.0 15.80 797.0 22.0 2,068
38.00 SWKS1401H38 12.40 0.00 12.40 188.0 16.10 405.0 0.0 0
38.00 SWKS1416H38 16.18 2.58 13.60 902.0 14.80 797.0 1.0 305
39.00 SWKS1401H39 11.40 0.00 11.40 196.0 14.90 403.0 0.0 0
39.00 SWKS1408H39 12.30 0.00 12.30 793.0 13.90 550.0 0.0 0
39.00 SWKS1416H39 13.74 1.14 12.60 916.0 13.80 807.0 5.0 444
39.00 SWKS1422H39 12.60 0.00 12.60 696.0 13.80 603.0 0.0 0
39.00 SWKS1429H39 12.60 0.00 12.60 696.0 13.80 602.0 0.0 0
39.50 SWKS1401H39.5 10.90 0.00 10.90 199.0 14.40 403.0 0.0 0
39.50 SWKS1408H39.5 12.50 0.40 12.10 542.0 13.30 632.0 16.0 16
40.00 SWKS1401H40 10.40 0.00 10.40 192.0 13.90 403.0 0.0 0
40.00 SWKS1408H40 10.40 0.00 10.40 180.0 14.00 208.0 0.0 0
40.00 SWKS1416H40 12.50 0.90 11.60 950.0 12.70 791.0 2.0 480
40.00 SWKS1422H40 12.31 0.71 11.60 728.0 12.80 633.0 7.0 7
40.00 SWKS1429H40 7.45 -4.15 11.60 718.0 12.80 709.0 3.0 3
40.50 SWKS1401H40.5 9.90 0.00 9.90 188.0 13.40 401.0 0.0 0
40.50 SWKS1408H40.5 9.90 0.00 9.90 180.0 13.50 186.0 0.0 0
40.50 SWKS1422H40.5 9.60 0.00 9.60 85.0 13.60 397.0 0.0 0
40.50 SWKS1429H40.5 9.70 0.00 9.70 132.0 13.30 465.0 0.0 0
41.00 SWKS1401H41 9.40 0.00 9.40 194.0 12.90 401.0 0.0 0
41.00 SWKS1408H41 9.40 0.00 9.40 180.0 13.00 186.0 0.0 0
41.00 SWKS1416H41 11.00 0.40 10.60 992.0 11.80 827.0 15.0 237
41.00 SWKS1422H41 9.40 0.00 9.40 299.0 12.70 356.0 0.0 0
41.00 SWKS1429H41 9.40 0.00 9.40 261.0 12.90 222.0 0.0 0
41.50 SWKS1401H41.5 8.90 0.00 8.90 199.0 12.40 281.0 0.0 0
41.50 SWKS1408H41.5 8.90 0.00 8.90 180.0 12.50 186.0 0.0 0
41.50 SWKS1422H41.5 8.80 0.00 8.80 286.0 12.30 375.0 0.0 0
41.50 SWKS1429H41.5 9.40 0.00 9.40 261.0 11.80 460.0 0.0 0
42.00 SWKS1401H42 8.40 0.00 8.40 199.0 11.90 280.0 0.0 0
42.00 SWKS1408H42 8.40 0.00 8.40 180.0 12.10 375.0 0.0 0
42.00 SWKS1416H42 10.20 0.60 9.60 1029.0 10.90 1256.0 5.0 275
42.00 SWKS1422H42 8.50 0.00 8.50 284.0 11.80 379.0 0.0 0
42.00 SWKS1429H42 8.90 0.00 8.90 253.0 11.30 438.0 0.0 0
42.50 SWKS1401H42.5 7.90 0.00 7.90 194.0 11.40 401.0 0.0 0
42.50 SWKS1408H42.5 7.80 0.00 7.80 85.0 11.60 711.0 0.0 0
42.50 SWKS1422H42.5 7.80 0.00 7.80 117.0 11.30 496.0 0.0 0
42.50 SWKS1429H42.5 5.39 -3.71 9.10 777.0 10.30 632.0 4.0 4
43.00 SWKS1401H43 7.40 0.00 7.40 196.0 10.90 280.0 0.0 0
43.00 SWKS1408H43 7.20 0.00 7.20 377.0 11.10 269.0 0.0 0
43.00 SWKS1416H43 8.67 0.07 8.60 1030.0 9.80 1257.0 71.0 499
43.00 SWKS1422H43 8.00 0.00 8.00 278.0 10.20 484.0 0.0 0
43.00 SWKS1429H43 8.60 0.00 8.60 220.0 9.90 418.0 0.0 0
43.50 SWKS1401H43.5 6.90 0.00 6.90 196.0 10.40 280.0 0.0 0
43.50 SWKS1408H43.5 6.90 0.00 6.90 375.0 9.40 516.0 0.0 0
43.50 SWKS1422H43.5 7.50 0.00 7.50 294.0 9.70 495.0 0.0 0
43.50 SWKS1429H43.5 8.95 0.75 8.20 554.0 9.40 741.0 3.0 3
44.00 SWKS1401H44 3.40 -4.20 7.60 476.0 9.10 590.0 13.0 13
44.00 SWKS1408H44 6.30 0.00 6.30 354.0 9.80 720.0 0.0 0
44.00 SWKS1416H44 7.70 0.10 7.60 1108.0 8.70 867.0 3.0 360
44.00 SWKS1422H44 9.60 2.00 7.60 686.0 8.80 759.0 8.0 28
44.00 SWKS1429H44 8.55 0.85 7.70 678.0 8.90 664.0 3.0 6
44.50 SWKS1401H44.5 7.40 0.30 7.10 623.0 8.30 800.0 3.0 6
44.50 SWKS1408H44.5 5.90 0.00 5.90 391.0 9.30 661.0 0.0 0
44.50 SWKS1422H44.5 3.60 -3.60 7.20 703.0 8.40 703.0 7.0 46
44.50 SWKS1429H44.5 9.90 2.70 7.20 328.0 8.40 530.0 1.0 1
45.00 SWKS1401H45 6.80 0.20 6.60 704.0 7.80 1290.0 8.0 19
45.00 SWKS1408H45 3.10 -3.50 6.60 1123.0 7.80 901.0 15.0 18
45.00 SWKS1416H45 7.00 0.40 6.60 1293.0 7.70 1215.0 6.0 3,875
45.00 SWKS1422H45 6.90 0.20 6.70 825.0 7.90 719.0 10.0 33
45.00 SWKS1429H45 7.30 0.60 6.70 805.0 7.90 665.0 3.0 13
45.50 SWKS1401H45.5 6.80 0.70 6.10 783.0 7.30 1173.0 3.0 10
45.50 SWKS1408H45.5 2.75 -3.35 6.10 1127.0 7.30 901.0 7.0 7
45.50 SWKS1422H45.5 3.00 -3.20 6.20 714.0 7.40 788.0 7.0 7
45.50 SWKS1429H45.5 7.75 1.45 6.30 590.0 7.40 761.0 17.0 17
46.00 SWKS1401H46 6.60 1.00 5.60 942.0 6.90 1154.0 1.0 13
46.00 SWKS1408H46 4.30 -1.30 5.60 1132.0 6.80 901.0 25.0 35
46.00 SWKS1416H46 7.77 2.07 5.70 1065.0 6.80 1033.0 3.0 817
46.00 SWKS1422H46 8.31 2.61 5.70 849.0 6.90 981.0 2.0 144
46.00 SWKS1429H46 7.40 1.60 5.80 684.0 7.00 744.0 2.0 3
46.50 SWKS1401H46.5 5.50 0.40 5.10 911.0 6.30 1064.0 10.0 43
46.50 SWKS1408H46.5 3.90 0.00 3.90 917.0 7.30 783.0 0.0 0
46.50 SWKS1422H46.5 7.20 1.90 5.30 769.0 6.40 991.0 2.0 14
46.50 SWKS1429H46.5 6.80 1.40 5.40 1009.0 6.20 844.0 3.0 7
47.00 SWKS1401H47 5.92 1.32 4.60 911.0 5.80 1195.0 27.0 22
47.00 SWKS1408H47 2.22 -2.48 4.70 301.0 5.80 784.0 2.0 1
47.00 SWKS1416H47 5.00 0.00 4.70 1165.0 5.50 685.0 3.0 1,703
47.00 SWKS1422H47 5.50 0.70 4.80 981.0 5.70 894.0 7.0 10
47.00 SWKS1429H47 6.20 1.20 5.00 1051.0 5.70 936.0 3.0 28
47.50 SWKS1401H47.5 6.55 2.45 4.10 926.0 5.30 1196.0 20.0 52
47.50 SWKS1408H47.5 3.30 -0.90 4.20 1016.0 5.10 832.0 2.0 20
47.50 SWKS1422H47.5 4.20 -0.20 4.40 1129.0 5.20 1004.0 6.0 10
47.50 SWKS1429H47.5 5.30 0.50 4.80 641.0 5.10 120.0 2.0 16
48.00 SWKS1401H48 3.90 0.00 3.60 906.0 4.50 987.0 1.0 51
48.00 SWKS1408H48 3.20 -0.50 3.70 1137.0 4.60 908.0 10.0 64
48.00 SWKS1416H48 4.40 0.60 3.80 1363.0 4.60 796.0 10.0 3,139
48.00 SWKS1422H48 4.73 0.53 4.20 716.0 4.50 16.0 14.0 15
48.00 SWKS1429H48 3.38 -0.92 4.30 729.0 4.60 18.0 6.0 2
48.50 SWKS1401H48.5 3.78 0.68 3.10 889.0 4.40 1250.0 1.0 69
48.50 SWKS1408H48.5 3.94 0.74 3.20 1153.0 4.10 878.0 40.0 33
48.50 SWKS1416H48.5 3.80 0.40 3.40 1475.0 4.20 1011.0 1.0 8
48.50 SWKS1422H48.5 3.80 0.00 3.80 644.0 4.10 141.0 0.0 0
48.50 SWKS1429H48.5 3.90 0.00 3.90 877.0 4.30 354.0 0.0 0
49.00 SWKS1401H49 2.80 0.00 2.70 885.0 3.50 1325.0 16.0 90
49.00 SWKS1408H49 1.70 -1.10 2.80 1229.0 3.60 848.0 19.0 19
49.00 SWKS1416H49 3.40 0.20 3.20 963.0 3.50 267.0 17.0 2,671
49.00 SWKS1422H49 4.33 0.93 3.40 738.0 3.70 430.0 1.0 28
49.00 SWKS1429H49 4.38 0.88 3.50 838.0 3.80 64.0 1.0 12
49.50 SWKS1401H49.5 2.55 0.00 2.30 1133.0 3.10 1067.0 80.0 83
49.50 SWKS1408H49.5 2.60 0.00 2.55 1070.0 3.20 1159.0 17.0 44
49.50 SWKS1416H49.5 3.10 0.00 2.80 979.0 3.10 519.0 12.0 17
49.50 SWKS1422H49.5 1.72 -1.28 3.00 694.0 3.30 368.0 7.0 31
49.50 SWKS1429H49.5 3.20 0.00 3.20 722.0 3.50 378.0 0.0 0
50.00 SWKS1401H50 2.25 0.50 1.75 1140.0 2.55 1286.0 2.0 168
50.00 SWKS1408H50 2.20 0.00 2.10 1233.0 2.65 1057.0 11.0 265
50.00 SWKS1416H50 2.60 0.00 2.45 103.0 2.65 37.0 92.0 5,639
50.00 SWKS1422H50 2.75 0.00 2.65 808.0 2.90 207.0 50.0 108
50.00 SWKS1429H50 2.35 -0.50 2.85 788.0 3.10 108.0 8.0 24
50.50 SWKS1401H50.5 1.29 -0.01 1.30 1311.0 2.10 1274.0 60.0 51
50.50 SWKS1408H50.5 1.75 0.00 1.75 952.0 2.25 1315.0 11.0 26
50.50 SWKS1416H50.5 2.10 0.00 2.10 1237.0 2.30 634.0 0.0 0
50.50 SWKS1422H50.5 1.05 -1.25 2.30 683.0 2.55 674.0 4.0 4
50.50 SWKS1429H50.5 2.05 -0.45 2.50 811.0 2.80 606.0 1.0 1
51.00 SWKS1401H51 1.60 0.65 0.95 1215.0 1.60 1414.0 6.0 123
51.00 SWKS1408H51 1.65 0.10 1.55 537.0 1.90 1732.0 20.0 58
51.00 SWKS1416H51 2.00 0.20 1.80 468.0 1.95 115.0 36.0 43
51.00 SWKS1422H51 2.75 0.75 2.00 848.0 2.20 58.0 12.0 149
51.00 SWKS1429H51 2.60 0.40 2.20 335.0 2.40 17.0 12.0 66
51.50 SWKS1401H51.5 1.02 0.00 0.80 989.0 1.20 1455.0 76.0 182
51.50 SWKS1408H51.5 1.37 0.00 1.15 1023.0 1.35 196.0 22.0 93
51.50 SWKS1416H51.5 1.45 0.00 1.50 1598.0 1.65 1303.0 2.0 32
51.50 SWKS1422H51.5 2.65 0.95 1.70 1198.0 1.95 1072.0 10.0 24
51.50 SWKS1429H51.5 2.50 0.60 1.90 944.0 2.15 526.0 52.0 69
52.00 SWKS1401H52 0.50 0.00 0.50 1506.0 0.60 10.0 36.0 559
52.00 SWKS1408H52 1.10 0.00 0.90 1287.0 1.05 29.0 25.0 112
52.00 SWKS1416H52 1.35 0.00 1.25 1555.0 1.35 16.0 988.0 989
52.00 SWKS1422H52 1.42 0.00 1.40 1513.0 1.60 26.0 7.0 94
52.00 SWKS1429H52 2.20 0.55 1.65 1105.0 1.85 26.0 1.0 115
52.50 SWKS1401H52.5 0.40 0.00 0.25 1816.0 0.40 1529.0 61.0 190
52.50 SWKS1408H52.5 0.66 0.00 0.65 1679.0 0.85 1326.0 11.0 99
52.50 SWKS1416H52.5 1.05 0.00 0.95 767.0 1.10 26.0 68.0 713
52.50 SWKS1422H52.5 1.50 0.30 1.20 1222.0 1.40 885.0 10.0 46
52.50 SWKS1429H52.5 1.55 0.00 1.40 1411.0 1.65 839.0 13.0 99
53.00 SWKS1401H53 0.20 0.00 0.10 2049.0 0.30 3721.0 120.0 401
53.00 SWKS1408H53 0.60 0.00 0.50 1117.0 0.65 1197.0 35.0 98
53.00 SWKS1416H53 0.76 -0.01 0.80 1906.0 0.95 2112.0 18.0 399
53.00 SWKS1422H53 1.35 0.00 1.00 1130.0 1.15 301.0 10.0 86
53.00 SWKS1429H53 1.65 0.37 1.20 1306.0 1.40 468.0 5.0 58
53.50 SWKS1401H53.5 0.05 0.00 0.05 1337.0 0.20 1500.0 11.0 521
53.50 SWKS1408H53.5 0.35 0.00 0.30 1870.0 0.55 2876.0 32.0 50
53.50 SWKS1416H53.5 0.75 0.15 0.60 1854.0 0.75 1251.0 135.0 219
53.50 SWKS1422H53.5 2.20 1.40 0.80 1448.0 1.00 862.0 12.0 83
53.50 SWKS1429H53.5 1.99 0.94 1.05 932.0 1.20 551.0 5.0 33
54.00 SWKS1401H54 0.05 0.00 0.05 1.0 0.05 9.0 1.0 406
54.00 SWKS1408H54 0.30 0.00 0.25 964.0 0.40 2975.0 74.0 105
54.00 SWKS1416H54 0.50 0.00 0.45 1679.0 0.60 851.0 57.0 324
54.00 SWKS1422H54 0.80 0.15 0.65 1100.0 0.85 1677.0 1.0 146
54.00 SWKS1429H54 1.20 0.35 0.85 1193.0 1.05 836.0 27.0 79
54.50 SWKS1401H54.5 0.30 0.15 0.05 22.0 0.15 1296.0 22.0 80
54.50 SWKS1416H54.5 0.45 0.00 0.35 1812.0 0.50 1960.0 14.0 429
54.50 SWKS1422H54.5 0.65 0.10 0.55 607.0 0.70 977.0 23.0 371
54.50 SWKS1429H54.5 0.70 0.00 0.70 1294.0 0.90 1063.0 0.0 0
55.00 SWKS1401H55 0.20 0.15 0.05 37.0 0.05 748.0 100.0 122
55.00 SWKS1408H55 0.20 0.10 0.10 820.0 0.30 2038.0 26.0 385
55.00 SWKS1416H55 0.30 0.00 0.25 1259.0 0.35 285.0 103.0 4,432
55.00 SWKS1422H55 0.55 0.15 0.40 1349.0 0.60 1771.0 8.0 48
55.00 SWKS1429H55 0.72 0.17 0.55 1434.0 0.80 1905.0 4.0 102
55.50 SWKS1401H55.5 0.10 0.05 0.05 63.0 0.05 587.0 51.0 54
55.50 SWKS1416H55.5 0.25 0.00 0.20 1030.0 0.30 1026.0 102.0 190
55.50 SWKS1422H55.5 0.35 0.00 0.30 1313.0 0.45 556.0 2.0 38
56.00 SWKS1401H56 0.40 0.35 0.05 587.0 0.05 572.0 1.0 50
56.00 SWKS1408H56 0.25 0.20 0.05 648.0 0.25 1701.0 1.0 45
56.00 SWKS1416H56 0.30 0.15 0.15 775.0 0.25 1500.0 4.0 713
56.00 SWKS1422H56 0.30 0.00 0.25 813.0 0.40 1568.0 1.0 97
56.00 SWKS1429H56 0.45 0.00 0.35 1336.0 0.55 1102.0 3.0 289
56.50 SWKS1401H56.5 0.05 0.00 0.05 168.0 0.05 590.0 0.0 0
56.50 SWKS1416H56.5 0.10 0.00 0.10 826.0 0.20 1405.0 0.0 0
57.00 SWKS1401H57 0.05 0.00 0.10 467.0 0.05 505.0 0.0 0
57.00 SWKS1416H57 0.12 0.07 0.05 1225.0 0.15 988.0 2.0 59
57.50 SWKS1401H57.5 0.05 0.00 0.05 673.0 0.05 384.0 0.0 0
57.50 SWKS1416H57.5 0.10 0.05 0.05 767.0 0.15 994.0 4.0 38
58.00 SWKS1401H58 0.03 -0.02 0.00 0.0 0.05 381.0 1.0 1
58.00 SWKS1416H58 0.10 0.05 0.05 96.0 0.10 947.0 10.0 27
58.50 SWKS1401H58.5 0.05 0.00 0.00 0.0 0.05 440.0 0.0 0
59.00 SWKS1401H59 0.05 0.00 0.00 0.0 0.05 361.0 0.0 0
59.50 SWKS1401H59.5 0.05 0.00 0.00 0.0 0.05 374.0 0.0 0
60.00 SWKS1401H60 0.05 0.00 0.05 10.0 0.05 768.0 101.0 101
60.00 SWKS1408H60 0.05 0.00 0.05 23.0 0.05 591.0 0.0 0
60.00 SWKS1416H60 0.06 -0.04 0.05 40.0 0.10 1151.0 1.0 562
60.50 SWKS1401H60.5 0.05 0.00 0.00 0.0 0.05 383.0 0.0 0
61.00 SWKS1401H61 0.05 0.00 0.00 0.0 0.05 360.0 0.0 0
65.00 SWKS1401H65 0.20 0.00 0.00 0.0 0.20 899.0 0.0 0
65.00 SWKS1416H65 0.05 0.00 0.00 0.0 0.05 715.0 0.0 0
70.00 SWKS1401H70 0.15 0.00 0.00 0.0 0.15 574.0 0.0 0
70.00 SWKS1416H70 0.05 0.00 0.00 0.0 0.05 722.0 0.0 0
75.00 SWKS1401H75 0.15 0.00 0.00 0.0 0.15 582.0 0.0 0
75.00 SWKS1416H75 0.05 0.00 0.00 0.0 0.05 696.0 0.0 0
80.00 SWKS1401H80 0.15 0.00 0.00 0.0 0.15 1048.0 0.0 0
80.00 SWKS1416H80 0.05 0.00 0.00 0.0 0.05 640.0 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 0.05 648.0 12.0 12
18.00 SWKS1416T18 0.04 -0.01 0.05 10.0 0.05 649.0 29.0 29
19.00 SWKS1416T19 0.04 -0.01 0.05 10.0 0.05 645.0 44.0 64
20.00 SWKS1416T20 0.04 -0.01 0.05 1.0 0.05 641.0 2.0 28
21.00 SWKS1416T21 0.05 0.00 0.05 10.0 0.05 358.0 10.0 13
22.00 SWKS1416T22 0.05 0.00 0.05 20.0 0.05 299.0 20.0 47
23.00 SWKS1416T23 0.03 -0.02 0.05 151.0 0.05 649.0 2.0 97
24.00 SWKS1416T24 0.05 0.00 0.05 15.0 0.05 643.0 40.0 124
25.00 SWKS1416T25 0.05 0.00 0.05 4.0 0.05 649.0 24.0 264
26.00 SWKS1416T26 0.02 -0.03 0.05 51.0 0.05 359.0 2.0 20
27.00 SWKS1416T27 0.10 0.05 0.05 29.0 0.05 649.0 3.0 95
28.00 SWKS1416T28 0.15 0.10 0.05 19.0 0.05 686.0 4.0 124
29.00 SWKS1416T29 0.20 0.15 0.05 415.0 0.05 686.0 3.0 91
30.00 SWKS1416T30 0.05 0.00 0.05 646.0 0.05 679.0 4.0 363
31.00 SWKS1416T31 0.04 -0.01 0.05 5.0 0.05 325.0 1.0 247
32.00 SWKS1416T32 0.20 0.15 0.05 20.0 0.05 348.0 15.0 138
33.00 SWKS1401T33 0.10 0.00 0.00 0.0 0.10 737.0 0.0 0
33.00 SWKS1416T33 0.02 -0.03 0.05 21.0 0.05 681.0 6.0 334
34.00 SWKS1401T34 0.15 0.00 0.00 0.0 0.15 688.0 0.0 0
34.00 SWKS1416T34 0.05 0.00 0.05 65.0 0.05 394.0 8.0 354
35.00 SWKS1401T35 0.15 0.00 0.00 0.0 0.15 753.0 0.0 0
35.00 SWKS1416T35 0.03 -0.02 0.05 453.0 0.05 715.0 10.0 412
36.00 SWKS1401T36 0.15 0.00 0.00 0.0 0.15 718.0 0.0 0
36.00 SWKS1416T36 0.15 0.10 0.05 532.0 0.05 717.0 15.0 195
37.00 SWKS1401T37 0.15 0.00 0.00 0.0 0.15 753.0 0.0 0
37.00 SWKS1416T37 0.03 -0.02 0.10 463.0 0.05 702.0 11.0 208
38.00 SWKS1401T38 0.05 -0.05 0.05 2.0 0.10 1001.0 2.0 2
38.00 SWKS1416T38 0.01 -0.04 0.10 802.0 0.05 726.0 1.0 376
39.00 SWKS1401T39 0.15 0.00 0.05 1887.0 0.15 946.0 0.0 0
39.00 SWKS1408T39 0.15 0.00 0.15 490.0 0.15 729.0 0.0 0
39.00 SWKS1416T39 0.03 -0.02 0.25 525.0 0.05 683.0 10.0 214
39.00 SWKS1422T39 0.44 0.39 0.05 10.0 0.05 385.0 1.0 1
39.00 SWKS1429T39 0.10 0.00 0.05 25.0 0.10 518.0 0.0 0
39.50 SWKS1401T39.5 0.05 -0.10 0.00 0.0 0.15 736.0 1.0 1
39.50 SWKS1408T39.5 0.05 0.00 0.20 439.0 0.05 505.0 0.0 0
40.00 SWKS1401T40 0.15 0.00 0.10 2517.0 0.15 1226.0 0.0 0
40.00 SWKS1408T40 0.40 0.25 0.20 1061.0 0.15 706.0 12.0 12
40.00 SWKS1416T40 0.03 -0.02 0.05 4.0 0.05 681.0 10.0 595
40.00 SWKS1422T40 0.10 0.00 0.05 21.0 0.10 402.0 0.0 0
40.00 SWKS1429T40 0.10 0.00 0.05 82.0 0.10 594.0 2.0 4
40.50 SWKS1401T40.5 0.15 0.00 0.15 1917.0 0.15 1106.0 0.0 0
40.50 SWKS1408T40.5 0.15 0.00 0.25 1770.0 0.15 671.0 0.0 0
40.50 SWKS1422T40.5 0.10 0.00 0.05 11.0 0.10 410.0 0.0 0
40.50 SWKS1429T40.5 0.10 0.00 0.05 30.0 0.10 558.0 1.0 1
41.00 SWKS1401T41 0.05 -0.10 0.20 2057.0 0.15 1116.0 2.0 4
41.00 SWKS1408T41 0.35 0.20 0.30 2391.0 0.15 707.0 3.0 3
41.00 SWKS1416T41 0.05 0.00 0.05 5.0 0.05 670.0 5.0 450
41.00 SWKS1422T41 0.55 0.45 0.05 98.0 0.10 504.0 3.0 10
41.00 SWKS1429T41 0.15 0.05 0.05 40.0 0.10 591.0 10.0 10
41.50 SWKS1401T41.5 0.15 0.00 0.30 531.0 0.15 747.0 0.0 0
41.50 SWKS1408T41.5 0.15 0.00 0.35 2402.0 0.15 702.0 0.0 0
41.50 SWKS1422T41.5 0.80 0.70 0.05 30.0 0.10 616.0 8.0 8
41.50 SWKS1429T41.5 0.10 0.00 0.05 267.0 0.10 578.0 0.0 0
42.00 SWKS1401T42 0.10 -0.05 0.35 2035.0 0.15 816.0 11.0 19
42.00 SWKS1408T42 0.70 0.55 0.05 15.0 0.15 753.0 4.0 4
42.00 SWKS1416T42 0.05 0.00 0.05 1.0 0.10 1033.0 1.0 184
42.00 SWKS1422T42 0.09 -0.01 0.05 24.0 0.10 684.0 2.0 12
42.00 SWKS1429T42 0.66 0.61 0.05 51.0 0.15 169.0 1.0 1
42.50 SWKS1401T42.5 0.05 -0.10 0.50 373.0 0.15 816.0 6.0 40
42.50 SWKS1408T42.5 0.15 0.00 0.05 52.0 0.15 691.0 0.0 0
42.50 SWKS1422T42.5 0.85 0.75 0.05 24.0 0.10 644.0 20.0 20
42.50 SWKS1429T42.5 0.14 0.09 0.05 323.0 0.15 700.0 15.0 1
43.00 SWKS1401T43 0.05 -0.05 0.05 10.0 0.10 678.0 30.0 52
43.00 SWKS1408T43 0.95 0.80 0.05 30.0 0.15 723.0 6.0 24
43.00 SWKS1416T43 0.10 0.00 0.05 23.0 0.10 1106.0 10.0 168
43.00 SWKS1422T43 1.15 1.10 0.05 10.0 0.10 584.0 4.0 4
43.00 SWKS1429T43 0.25 0.20 0.05 538.0 0.15 675.0 10.0 12
43.50 SWKS1401T43.5 0.85 0.75 0.05 15.0 0.10 663.0 11.0 39
43.50 SWKS1408T43.5 0.15 0.00 0.05 11.0 0.15 777.0 0.0 0
43.50 SWKS1422T43.5 1.30 1.25 0.05 10.0 0.15 748.0 6.0 6
43.50 SWKS1429T43.5 0.05 0.00 0.05 1054.0 0.15 491.0 0.0 0
44.00 SWKS1401T44 0.06 -0.09 0.05 15.0 0.15 628.0 1.0 55
44.00 SWKS1408T44 1.00 0.85 0.05 22.0 0.15 797.0 14.0 15
44.00 SWKS1416T44 0.05 -0.05 0.05 16.0 0.10 1386.0 10.0 620
44.00 SWKS1422T44 0.20 0.15 0.05 90.0 0.15 774.0 20.0 20
44.00 SWKS1429T44 0.10 0.00 0.10 372.0 0.20 831.0 0.0 0
44.50 SWKS1401T44.5 1.15 1.10 0.05 10.0 0.05 1.0 10.0 10
44.50 SWKS1408T44.5 0.15 0.00 0.05 10.0 0.15 777.0 0.0 0
44.50 SWKS1422T44.5 1.45 1.40 0.05 561.0 0.15 705.0 8.0 8
44.50 SWKS1429T44.5 0.25 0.15 0.10 552.0 0.20 548.0 12.0 16
45.00 SWKS1401T45 0.14 -0.01 0.05 1.0 0.15 664.0 1.0 34
45.00 SWKS1408T45 1.60 1.45 0.05 12.0 0.15 922.0 10.0 31
45.00 SWKS1416T45 0.05 0.00 0.05 10.0 0.10 1135.0 195.0 2,037
45.00 SWKS1422T45 1.40 1.35 0.05 849.0 0.15 654.0 5.0 10
45.00 SWKS1429T45 1.43 1.33 0.10 1125.0 0.25 701.0 10.0 27
45.50 SWKS1401T45.5 1.30 1.20 0.05 6.0 0.10 678.0 7.0 10
45.50 SWKS1408T45.5 1.50 1.35 0.05 26.0 0.15 904.0 8.0 8
45.50 SWKS1422T45.5 0.40 0.30 0.10 215.0 0.20 648.0 21.0 27
45.50 SWKS1429T45.5 0.20 0.05 0.15 884.0 0.30 824.0 1.0 34
46.00 SWKS1401T46 0.17 0.07 0.05 26.0 0.10 643.0 50.0 62
46.00 SWKS1408T46 1.90 1.75 0.05 26.0 0.15 893.0 6.0 10
46.00 SWKS1416T46 0.10 0.05 0.05 815.0 0.15 1302.0 1.0 465
46.00 SWKS1422T46 1.75 1.65 0.10 578.0 0.20 486.0 5.0 11
46.00 SWKS1429T46 0.57 0.37 0.20 876.0 0.35 839.0 18.0 18
46.50 SWKS1401T46.5 0.09 -0.06 0.05 16.0 0.15 839.0 10.0 43
46.50 SWKS1408T46.5 2.40 2.25 0.05 63.0 0.15 878.0 10.0 32
46.50 SWKS1422T46.5 2.30 2.15 0.15 730.0 0.30 987.0 13.0 13
46.50 SWKS1429T46.5 0.40 0.15 0.25 498.0 0.40 690.0 5.0 5
47.00 SWKS1401T47 0.05 -0.05 0.05 26.0 0.10 652.0 4.0 70
47.00 SWKS1408T47 0.15 0.00 0.05 23.0 0.15 898.0 3.0 8
47.00 SWKS1416T47 0.15 0.00 0.10 809.0 0.20 1375.0 253.0 617
47.00 SWKS1422T47 0.35 0.15 0.20 729.0 0.30 772.0 16.0 16
47.00 SWKS1429T47 0.60 0.30 0.30 692.0 0.45 731.0 10.0 10
47.50 SWKS1401T47.5 0.25 0.15 0.05 498.0 0.10 621.0 92.0 93
47.50 SWKS1408T47.5 2.10 2.05 0.05 35.0 0.15 920.0 1.0 1
47.50 SWKS1422T47.5 0.50 0.25 0.25 695.0 0.40 916.0 31.0 38
47.50 SWKS1429T47.5 0.86 0.51 0.35 965.0 0.55 948.0 13.0 12
48.00 SWKS1401T48 0.30 0.15 0.05 42.0 0.15 953.0 14.0 13
48.00 SWKS1408T48 0.13 0.08 0.05 934.0 0.20 934.0 10.0 20
48.00 SWKS1416T48 0.20 0.00 0.20 209.0 0.30 1511.0 89.0 246
48.00 SWKS1422T48 0.45 0.15 0.30 687.0 0.45 813.0 63.0 62
48.00 SWKS1429T48 0.50 0.05 0.45 421.0 0.60 696.0 10.0 32
48.50 SWKS1401T48.5 0.15 0.00 0.05 92.0 0.15 1179.0 0.0 0
48.50 SWKS1408T48.5 3.50 3.45 0.05 1612.0 0.20 969.0 10.0 10
48.50 SWKS1416T48.5 0.30 0.00 0.20 1435.0 0.35 1070.0 1.0 14
48.50 SWKS1422T48.5 0.40 0.00 0.35 1082.0 0.55 981.0 26.0 42
48.50 SWKS1429T48.5 0.60 0.00 0.50 1441.0 0.70 1136.0 3.0 7
49.00 SWKS1401T49 0.18 0.08 0.05 722.0 0.10 1070.0 5.0 53
49.00 SWKS1408T49 0.13 0.00 0.10 1039.0 0.25 932.0 7.0 85
49.00 SWKS1416T49 0.40 0.00 0.30 1031.0 0.45 1646.0 5.0 459
49.00 SWKS1422T49 0.60 0.00 0.45 1040.0 0.65 1114.0 20.0 26
49.00 SWKS1429T49 0.55 -0.05 0.60 1508.0 0.80 1210.0 2.0 22
49.50 SWKS1401T49.5 0.20 0.05 0.05 1.0 0.15 1225.0 500.0 529
49.50 SWKS1408T49.5 0.30 0.00 0.20 700.0 0.35 930.0 11.0 94
49.50 SWKS1416T49.5 0.40 0.05 0.35 2212.0 0.55 2441.0 8.0 48
49.50 SWKS1422T49.5 0.70 0.00 0.60 428.0 0.75 1105.0 11.0 25
49.50 SWKS1429T49.5 0.75 0.00 0.75 1179.0 0.95 1179.0 0.0 0
50.00 SWKS1401T50 0.08 0.00 0.05 1164.0 0.15 1304.0 5.0 278
50.00 SWKS1408T50 0.24 0.00 0.25 1105.0 0.45 1615.0 10.0 108
50.00 SWKS1416T50 0.50 0.00 0.50 1518.0 0.65 2116.0 102.0 929
50.00 SWKS1422T50 0.70 0.00 0.70 984.0 0.90 1228.0 11.0 33
50.00 SWKS1429T50 1.03 0.00 0.85 1543.0 1.10 1158.0 10.0 34
50.50 SWKS1401T50.5 0.15 0.00 0.05 912.0 0.20 1175.0 10.0 356
50.50 SWKS1408T50.5 0.37 -0.03 0.40 319.0 0.60 1608.0 10.0 30
50.50 SWKS1416T50.5 0.75 0.00 0.60 2511.0 0.80 2272.0 1.0 93
50.50 SWKS1422T50.5 0.90 0.00 0.85 327.0 0.90 17.0 17.0 27
50.50 SWKS1429T50.5 0.85 -0.20 1.05 1349.0 1.25 807.0 11.0 11
51.00 SWKS1401T51 0.18 0.00 0.10 1857.0 0.25 2014.0 92.0 128
51.00 SWKS1408T51 0.50 0.00 0.50 1173.0 0.65 1286.0 14.0 99
51.00 SWKS1416T51 0.95 0.00 0.80 925.0 0.95 1466.0 26.0 113
51.00 SWKS1422T51 1.15 0.15 1.00 1156.0 1.20 988.0 2.0 6
51.00 SWKS1429T51 1.25 0.00 1.25 841.0 1.45 1076.0 3.0 3
51.50 SWKS1401T51.5 0.25 0.00 0.20 240.0 0.40 2173.0 45.0 510
51.50 SWKS1408T51.5 0.90 0.00 0.70 420.0 0.85 1416.0 7.0 91
51.50 SWKS1416T51.5 1.20 0.00 1.00 551.0 1.15 1335.0 24.0 87
51.50 SWKS1422T51.5 1.20 0.00 1.20 1202.0 1.45 1191.0 0.0 0
51.50 SWKS1429T51.5 1.70 0.25 1.45 717.0 1.65 964.0 4.0 9
52.00 SWKS1401T52 0.52 0.00 0.40 59.0 0.50 1447.0 14.0 952
52.00 SWKS1408T52 0.95 0.00 0.90 476.0 1.10 1338.0 44.0 132
52.00 SWKS1416T52 1.45 0.00 1.25 22.0 1.40 1647.0 8.0 172
52.00 SWKS1422T52 2.10 0.65 1.45 868.0 1.65 967.0 1.0 60
52.00 SWKS1429T52 1.75 0.00 1.65 1068.0 1.90 1746.0 21.0 55
52.50 SWKS1401T52.5 0.95 0.00 0.65 265.0 0.80 1527.0 53.0 221
52.50 SWKS1408T52.5 1.30 0.15 1.15 840.0 1.35 1286.0 11.0 66
52.50 SWKS1416T52.5 1.30 -0.20 1.50 490.0 1.65 1330.0 54.0 159
52.50 SWKS1422T52.5 1.79 0.09 1.70 690.0 1.95 1665.0 40.0 131
52.50 SWKS1429T52.5 1.45 -0.45 1.90 1039.0 2.15 1598.0 58.0 129
53.00 SWKS1401T53 0.90 0.00 0.80 1180.0 1.25 1533.0 23.0 321
53.00 SWKS1408T53 1.65 0.00 1.45 270.0 1.70 1305.0 22.0 88
53.00 SWKS1416T53 1.60 -0.15 1.75 1024.0 1.95 940.0 35.0 124
53.00 SWKS1422T53 2.10 0.10 2.00 104.0 2.20 1429.0 3.0 52
53.00 SWKS1429T53 1.65 -0.55 2.20 695.0 2.40 1539.0 20.0 63
53.50 SWKS1401T53.5 2.02 1.02 1.00 1510.0 1.95 1187.0 2.0 146
53.50 SWKS1408T53.5 1.95 0.35 1.60 955.0 2.15 1384.0 11.0 34
53.50 SWKS1416T53.5 1.90 -0.20 2.10 49.0 2.35 1553.0 2.0 47
53.50 SWKS1422T53.5 1.58 -0.72 2.30 236.0 2.55 1012.0 4.0 41
53.50 SWKS1429T53.5 2.10 -0.40 2.50 704.0 2.75 1121.0 4.0 130
54.00 SWKS1401T54 1.45 0.00 1.35 1154.0 2.40 902.0 10.0 83
54.00 SWKS1408T54 3.30 1.30 2.00 957.0 2.70 1422.0 2.0 61
54.00 SWKS1416T54 2.10 -0.35 2.45 43.0 2.55 177.0 34.0 101
54.00 SWKS1422T54 2.05 -0.60 2.65 44.0 2.90 1141.0 4.0 63
54.00 SWKS1429T54 2.10 -0.75 2.85 173.0 3.10 1120.0 4.0 22
54.50 SWKS1401T54.5 1.90 0.10 1.80 1079.0 2.90 900.0 26.0 26
54.50 SWKS1416T54.5 2.60 -0.20 2.80 73.0 3.10 1362.0 28.0 67
54.50 SWKS1422T54.5 2.45 -0.55 3.00 98.0 3.30 1107.0 5.0 5
54.50 SWKS1429T54.5 3.00 -0.20 3.20 136.0 3.50 1142.0 17.0 17
55.00 SWKS1401T55 2.87 0.00 2.25 1234.0 3.40 1002.0 1.0 323
55.00 SWKS1408T55 3.11 0.00 2.70 1385.0 3.50 1276.0 1.0 21
55.00 SWKS1416T55 3.56 0.36 3.20 130.0 3.40 705.0 5.0 160
55.00 SWKS1422T55 4.10 0.70 3.40 41.0 3.70 525.0 2.0 2
55.00 SWKS1429T55 3.50 0.00 3.50 522.0 3.90 1098.0 0.0 0
55.50 SWKS1401T55.5 2.45 -0.30 2.75 987.0 3.90 996.0 17.0 17
55.50 SWKS1416T55.5 3.40 -0.20 3.60 731.0 3.80 557.0 25.0 40
55.50 SWKS1422T55.5 2.95 -0.75 3.70 207.0 4.10 1133.0 13.0 12
56.00 SWKS1401T56 3.50 0.30 3.20 1086.0 4.40 1019.0 2.0 5
56.00 SWKS1408T56 3.70 0.30 3.40 1316.0 4.60 860.0 15.0 17
56.00 SWKS1416T56 3.70 -0.10 3.80 1060.0 4.40 1156.0 1.0 17
56.00 SWKS1422T56 4.20 0.00 4.20 26.0 4.50 979.0 6.0 6
56.00 SWKS1429T56 4.00 -0.30 4.30 538.0 4.70 961.0 1.0 12
56.50 SWKS1401T56.5 4.00 0.20 3.80 991.0 4.90 1157.0 2.0 2
56.50 SWKS1416T56.5 4.00 0.00 4.00 581.0 5.10 872.0 0.0 0
57.00 SWKS1401T57 4.20 0.00 4.20 552.0 6.60 439.0 0.0 0
57.00 SWKS1416T57 4.50 0.00 4.50 566.0 5.60 869.0 0.0 0
57.50 SWKS1401T57.5 4.70 0.00 4.70 618.0 7.10 439.0 0.0 0
57.50 SWKS1416T57.5 4.90 0.00 4.90 565.0 6.10 875.0 0.0 0
58.00 SWKS1401T58 4.20 0.00 4.20 556.0 7.60 873.0 0.0 0
58.00 SWKS1416T58 5.40 0.00 5.40 516.0 6.50 789.0 0.0 0
58.50 SWKS1401T58.5 4.70 0.00 4.70 226.0 8.10 437.0 0.0 0
59.00 SWKS1401T59 5.20 0.00 5.20 239.0 8.40 436.0 0.0 0
59.50 SWKS1401T59.5 5.70 0.00 5.70 240.0 9.10 269.0 0.0 0
60.00 SWKS1401T60 6.10 0.00 6.10 192.0 9.60 382.0 0.0 0
60.00 SWKS1408T60 7.60 0.30 7.30 1152.0 8.50 781.0 2.0 2
60.00 SWKS1416T60 8.30 1.00 7.30 1325.0 8.50 1270.0 10.0 24
60.50 SWKS1401T60.5 6.60 0.00 6.60 189.0 10.10 363.0 0.0 0
61.00 SWKS1401T61 7.00 0.00 7.00 189.0 10.60 242.0 0.0 0
65.00 SWKS1401T65 10.90 0.00 10.90 201.0 14.60 192.0 0.0 0
65.00 SWKS1416T65 12.82 0.52 12.30 1206.0 13.50 815.0 21.0 21
70.00 SWKS1401T70 16.00 0.00 16.00 199.0 19.60 192.0 0.0 0
70.00 SWKS1416T70 16.00 0.00 16.00 334.0 19.70 612.0 0.0 0
75.00 SWKS1401T75 21.20 0.00 21.20 32.0 24.60 105.0 0.0 0
75.00 SWKS1416T75 21.30 0.00 21.30 86.0 24.70 260.0 0.0 0
80.00 SWKS1401T80 27.10 0.00 27.10 552.0 28.80 417.0 0.0 0
80.00 SWKS1416T80 27.50 0.70 26.80 909.0 28.70 699.0 2.0 2
Trading Center