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 (2017-04-14)Premium Content


As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCHW 170526C00020000 C 05/26/17 20.0 19.20 19.60
SCHW 170526C00025000 C 05/26/17 25.0 14.10 14.60
SCHW 170526C00030000 C 05/26/17 30.0 9.10 9.60
SCHW 170526C00031500 C 05/26/17 31.5 6.40 8.90
SCHW 170526C00032000 C 05/26/17 32.0 7.20 7.70
SCHW 170526C00033000 C 05/26/17 33.0 6.20 6.60
SCHW 170526C00033500 C 05/26/17 33.5 5.30 6.10
SCHW 170526C00034000 C 05/26/17 34.0 5.20 5.60
SCHW 170526C00034500 C 05/26/17 34.5 4.40 5.10
SCHW 170526C00035000 C 05/26/17 35.0 4.10 4.60
SCHW 170526C00035500 C 05/26/17 35.5 3.30 4.10
SCHW 170526C00036000 C 05/26/17 36.0 3.10 3.60
SCHW 170526C00036500 C 05/26/17 36.5 2.80 3.10
SCHW 170526C00037000 C 05/26/17 37.0 2.10 2.50
SCHW 170526C00037500 C 05/26/17 37.5 1.85 2.00
SCHW 170526C00038000 C 05/26/17 38.0 1.35 1.50
SCHW 170526C00038500 C 05/26/17 38.5 0.85 1.00
SCHW 170526C00039000 C 05/26/17 39.0 0.45 0.55
SCHW 170526C00039500 C 05/26/17 39.5 0.15 0.20
SCHW 170526C00040000 C 05/26/17 40.0 0.00 0.05
SCHW 170526C00040500 C 05/26/17 40.5 0.00 0.05
SCHW 170526C00041000 C 05/26/17 41.0 0.00 0.05
SCHW 170526C00041500 C 05/26/17 41.5 0.00 0.05
SCHW 170526C00042000 C 05/26/17 42.0 0.00 0.05
SCHW 170526C00042500 C 05/26/17 42.5 0.00 0.05
SCHW 170526C00043000 C 05/26/17 43.0 0.00 0.05
SCHW 170526C00043500 C 05/26/17 43.5 0.00 0.05
SCHW 170526C00044000 C 05/26/17 44.0 0.00 0.05
SCHW 170526C00044500 C 05/26/17 44.5 0.00 0.05
SCHW 170526C00045000 C 05/26/17 45.0 0.00 0.05
SCHW 170526C00045500 C 05/26/17 45.5 0.00 0.05
SCHW 170526C00046000 C 05/26/17 46.0 0.00 0.05
SCHW 170526C00046500 C 05/26/17 46.5 0.00 0.05
SCHW 170526C00047000 C 05/26/17 47.0 0.00 0.05
SCHW 170526C00047500 C 05/26/17 47.5 0.00 0.05
SCHW 170526C00048000 C 05/26/17 48.0 0.00 0.05
SCHW 170526C00048500 C 05/26/17 48.5 0.00 0.05
SCHW 170526C00049000 C 05/26/17 49.0 0.00 0.05
SCHW 170526C00049500 C 05/26/17 49.5 0.00 0.05
SCHW 170526C00050000 C 05/26/17 50.0 0.00 0.05
SCHW 170526C00050500 C 05/26/17 50.5 0.00 0.05
SCHW 170526C00055000 C 05/26/17 55.0 0.00 0.05
SCHW 170526P00020000 P 05/26/17 20.0 0.00 0.05
SCHW 170526P00025000 P 05/26/17 25.0 0.00 0.05
SCHW 170526P00030000 P 05/26/17 30.0 0.00 0.05
SCHW 170526P00031500 P 05/26/17 31.5 0.00 0.05
SCHW 170526P00032000 P 05/26/17 32.0 0.00 0.05
SCHW 170526P00033000 P 05/26/17 33.0 0.00 0.05
SCHW 170526P00033500 P 05/26/17 33.5 0.00 0.05
SCHW 170526P00034000 P 05/26/17 34.0 0.00 0.05
SCHW 170526P00034500 P 05/26/17 34.5 0.00 0.05
SCHW 170526P00035000 P 05/26/17 35.0 0.00 0.05
SCHW 170526P00035500 P 05/26/17 35.5 0.00 0.05
SCHW 170526P00036000 P 05/26/17 36.0 0.00 0.05
SCHW 170526P00036500 P 05/26/17 36.5 0.00 0.05
SCHW 170526P00037000 P 05/26/17 37.0 0.00 0.05
SCHW 170526P00037500 P 05/26/17 37.5 0.00 0.05
SCHW 170526P00038000 P 05/26/17 38.0 0.00 0.05
SCHW 170526P00038500 P 05/26/17 38.5 0.00 0.05
SCHW 170526P00039000 P 05/26/17 39.0 0.05 0.10
SCHW 170526P00039500 P 05/26/17 39.5 0.20 0.30
SCHW 170526P00040000 P 05/26/17 40.0 0.50 0.70
SCHW 170526P00040500 P 05/26/17 40.5 0.95 1.20
SCHW 170526P00041000 P 05/26/17 41.0 1.50 1.65
SCHW 170526P00041500 P 05/26/17 41.5 1.95 2.20
SCHW 170526P00042000 P 05/26/17 42.0 2.45 2.70
SCHW 170526P00042500 P 05/26/17 42.5 2.75 3.20
SCHW 170526P00043000 P 05/26/17 43.0 3.40 3.70
SCHW 170526P00043500 P 05/26/17 43.5 3.90 4.20
SCHW 170526P00044000 P 05/26/17 44.0 4.20 4.70
SCHW 170526P00044500 P 05/26/17 44.5 4.20 5.30
SCHW 170526P00045000 P 05/26/17 45.0 5.40 5.80
SCHW 170526P00045500 P 05/26/17 45.5 5.70 6.20
SCHW 170526P00046000 P 05/26/17 46.0 6.40 6.70
SCHW 170526P00046500 P 05/26/17 46.5 6.40 7.20
SCHW 170526P00047000 P 05/26/17 47.0 7.30 7.90
SCHW 170526P00047500 P 05/26/17 47.5 7.10 9.40
SCHW 170526P00048000 P 05/26/17 48.0 7.70 9.90
SCHW 170526P00048500 P 05/26/17 48.5 8.30 9.30
SCHW 170526P00049000 P 05/26/17 49.0 8.90 10.70
SCHW 170526P00049500 P 05/26/17 49.5 9.20 11.50
SCHW 170526P00050000 P 05/26/17 50.0 10.20 10.90
SCHW 170526P00050500 P 05/26/17 50.5 9.70 11.40
SCHW 170526P00055000 P 05/26/17 55.0 15.40 15.70
SCHW 170602C00020000 C 06/02/17 20.0 19.00 20.00
SCHW 170602C00025000 C 06/02/17 25.0 13.90 15.00
SCHW 170602C00030000 C 06/02/17 30.0 9.10 10.00
SCHW 170602C00031500 C 06/02/17 31.5 6.30 9.00
SCHW 170602C00032000 C 06/02/17 32.0 7.20 7.60
SCHW 170602C00032500 C 06/02/17 32.5 6.70 8.60
SCHW 170602C00033000 C 06/02/17 33.0 6.20 7.60
SCHW 170602C00033500 C 06/02/17 33.5 5.60 7.90
SCHW 170602C00034000 C 06/02/17 34.0 5.20 5.80
SCHW 170602C00034500 C 06/02/17 34.5 4.60 5.50
SCHW 170602C00035000 C 06/02/17 35.0 4.20 4.60
SCHW 170602C00035500 C 06/02/17 35.5 3.80 4.10
SCHW 170602C00036000 C 06/02/17 36.0 3.30 3.60
SCHW 170602C00036500 C 06/02/17 36.5 2.85 3.00
SCHW 170602C00037000 C 06/02/17 37.0 2.35 2.60
SCHW 170602C00037500 C 06/02/17 37.5 1.90 2.10
SCHW 170602C00038000 C 06/02/17 38.0 1.45 1.65
SCHW 170602C00038500 C 06/02/17 38.5 1.05 1.20
SCHW 170602C00039000 C 06/02/17 39.0 0.70 0.80
SCHW 170602C00039500 C 06/02/17 39.5 0.40 0.50
SCHW 170602C00040000 C 06/02/17 40.0 0.20 0.30
SCHW 170602C00040500 C 06/02/17 40.5 0.10 0.20
SCHW 170602C00041000 C 06/02/17 41.0 0.05 0.15
SCHW 170602C00041500 C 06/02/17 41.5 0.00 0.10
SCHW 170602C00042000 C 06/02/17 42.0 0.00 0.05
SCHW 170602C00042500 C 06/02/17 42.5 0.00 0.05
SCHW 170602C00043000 C 06/02/17 43.0 0.00 0.05
SCHW 170602C00043500 C 06/02/17 43.5 0.00 0.05
SCHW 170602C00044000 C 06/02/17 44.0 0.00 0.05
SCHW 170602C00044500 C 06/02/17 44.5 0.00 0.05
SCHW 170602C00045000 C 06/02/17 45.0 0.00 0.05
SCHW 170602C00045500 C 06/02/17 45.5 0.00 0.05
SCHW 170602C00046000 C 06/02/17 46.0 0.00 0.05
SCHW 170602C00046500 C 06/02/17 46.5 0.00 0.05
SCHW 170602C00047000 C 06/02/17 47.0 0.00 0.05
SCHW 170602C00047500 C 06/02/17 47.5 0.00 0.05
SCHW 170602C00048000 C 06/02/17 48.0 0.00 0.05
SCHW 170602C00048500 C 06/02/17 48.5 0.00 0.05
SCHW 170602C00049000 C 06/02/17 49.0 0.00 0.05
SCHW 170602C00049500 C 06/02/17 49.5 0.00 0.05
SCHW 170602C00050000 C 06/02/17 50.0 0.00 0.05
SCHW 170602C00055000 C 06/02/17 55.0 0.00 0.05
SCHW 170602P00020000 P 06/02/17 20.0 0.00 0.05
SCHW 170602P00025000 P 06/02/17 25.0 0.00 0.05
SCHW 170602P00030000 P 06/02/17 30.0 0.00 0.05
SCHW 170602P00031500 P 06/02/17 31.5 0.00 0.05
SCHW 170602P00032000 P 06/02/17 32.0 0.00 0.05
SCHW 170602P00032500 P 06/02/17 32.5 0.00 0.05
SCHW 170602P00033000 P 06/02/17 33.0 0.00 0.05
SCHW 170602P00033500 P 06/02/17 33.5 0.00 0.05
SCHW 170602P00034000 P 06/02/17 34.0 0.00 0.05
SCHW 170602P00034500 P 06/02/17 34.5 0.00 0.05
SCHW 170602P00035000 P 06/02/17 35.0 0.00 0.05
SCHW 170602P00035500 P 06/02/17 35.5 0.00 0.05
SCHW 170602P00036000 P 06/02/17 36.0 0.00 0.05
SCHW 170602P00036500 P 06/02/17 36.5 0.00 0.05
SCHW 170602P00037000 P 06/02/17 37.0 0.00 0.10
SCHW 170602P00037500 P 06/02/17 37.5 0.00 0.10
SCHW 170602P00038000 P 06/02/17 38.0 0.05 0.15
SCHW 170602P00038500 P 06/02/17 38.5 0.15 0.25
SCHW 170602P00039000 P 06/02/17 39.0 0.30 0.40
SCHW 170602P00039500 P 06/02/17 39.5 0.50 0.60
SCHW 170602P00040000 P 06/02/17 40.0 0.80 0.90
SCHW 170602P00040500 P 06/02/17 40.5 1.20 1.30
SCHW 170602P00041000 P 06/02/17 41.0 1.50 1.75
SCHW 170602P00041500 P 06/02/17 41.5 1.95 2.20
SCHW 170602P00042000 P 06/02/17 42.0 2.45 2.75
SCHW 170602P00042500 P 06/02/17 42.5 2.95 3.20
SCHW 170602P00043000 P 06/02/17 43.0 3.40 3.70
SCHW 170602P00043500 P 06/02/17 43.5 4.00 4.20
SCHW 170602P00044000 P 06/02/17 44.0 4.00 4.70
SCHW 170602P00044500 P 06/02/17 44.5 3.80 5.20
SCHW 170602P00045000 P 06/02/17 45.0 5.30 5.70
SCHW 170602P00045500 P 06/02/17 45.5 5.20 6.20
SCHW 170602P00046000 P 06/02/17 46.0 6.00 6.70
SCHW 170602P00046500 P 06/02/17 46.5 6.50 7.30
SCHW 170602P00047000 P 06/02/17 47.0 6.00 7.90
SCHW 170602P00047500 P 06/02/17 47.5 6.70 9.20
SCHW 170602P00048000 P 06/02/17 48.0 8.00 8.90
SCHW 170602P00048500 P 06/02/17 48.5 7.00 9.40
SCHW 170602P00049000 P 06/02/17 49.0 9.20 10.30
SCHW 170602P00049500 P 06/02/17 49.5 9.20 11.10
SCHW 170602P00050000 P 06/02/17 50.0 10.30 10.80
SCHW 170602P00055000 P 06/02/17 55.0 15.40 15.80
SCHW 170609C00025000 C 06/09/17 25.0 14.30 14.60
SCHW 170609C00030000 C 06/09/17 30.0 9.10 9.80
SCHW 170609C00031500 C 06/09/17 31.5 7.60 10.10
SCHW 170609C00032500 C 06/09/17 32.5 6.70 7.10
SCHW 170609C00033000 C 06/09/17 33.0 6.30 8.40
SCHW 170609C00033500 C 06/09/17 33.5 5.80 6.60
SCHW 170609C00034000 C 06/09/17 34.0 5.30 5.70
SCHW 170609C00034500 C 06/09/17 34.5 4.30 5.70
SCHW 170609C00035000 C 06/09/17 35.0 4.30 5.10
SCHW 170609C00035500 C 06/09/17 35.5 3.70 4.30
SCHW 170609C00036000 C 06/09/17 36.0 3.30 3.70
SCHW 170609C00036500 C 06/09/17 36.5 2.90 3.30
SCHW 170609C00037000 C 06/09/17 37.0 2.45 2.65
SCHW 170609C00037500 C 06/09/17 37.5 2.05 2.20
SCHW 170609C00038000 C 06/09/17 38.0 1.60 1.80
SCHW 170609C00038500 C 06/09/17 38.5 1.25 1.40
SCHW 170609C00039000 C 06/09/17 39.0 0.90 1.05
SCHW 170609C00039500 C 06/09/17 39.5 0.65 0.75
SCHW 170609C00040000 C 06/09/17 40.0 0.40 0.55
SCHW 170609C00040500 C 06/09/17 40.5 0.25 0.40
SCHW 170609C00041000 C 06/09/17 41.0 0.15 0.25
SCHW 170609C00041500 C 06/09/17 41.5 0.10 0.20
SCHW 170609C00042000 C 06/09/17 42.0 0.00 0.15
SCHW 170609C00042500 C 06/09/17 42.5 0.00 0.10
SCHW 170609C00043000 C 06/09/17 43.0 0.00 0.10
SCHW 170609C00043500 C 06/09/17 43.5 0.00 0.05
SCHW 170609C00044000 C 06/09/17 44.0 0.00 0.05
SCHW 170609C00044500 C 06/09/17 44.5 0.00 0.05
SCHW 170609C00045000 C 06/09/17 45.0 0.00 0.05
SCHW 170609C00045500 C 06/09/17 45.5 0.00 0.05
SCHW 170609C00046000 C 06/09/17 46.0 0.00 0.05
SCHW 170609C00046500 C 06/09/17 46.5 0.00 0.05
SCHW 170609C00047000 C 06/09/17 47.0 0.00 0.05
SCHW 170609C00047500 C 06/09/17 47.5 0.00 0.05
SCHW 170609C00048000 C 06/09/17 48.0 0.00 0.05
SCHW 170609C00048500 C 06/09/17 48.5 0.00 0.05
SCHW 170609C00049000 C 06/09/17 49.0 0.00 0.05
SCHW 170609C00050000 C 06/09/17 50.0 0.00 0.05
SCHW 170609C00055000 C 06/09/17 55.0 0.00 0.05
SCHW 170609P00025000 P 06/09/17 25.0 0.00 0.05
SCHW 170609P00030000 P 06/09/17 30.0 0.00 0.05
SCHW 170609P00031500 P 06/09/17 31.5 0.00 0.05
SCHW 170609P00032500 P 06/09/17 32.5 0.00 0.05
SCHW 170609P00033000 P 06/09/17 33.0 0.00 0.05
SCHW 170609P00033500 P 06/09/17 33.5 0.00 0.05
SCHW 170609P00034000 P 06/09/17 34.0 0.00 0.05
SCHW 170609P00034500 P 06/09/17 34.5 0.00 0.05
SCHW 170609P00035000 P 06/09/17 35.0 0.00 0.05
SCHW 170609P00035500 P 06/09/17 35.5 0.00 0.10
SCHW 170609P00036000 P 06/09/17 36.0 0.00 0.10
SCHW 170609P00036500 P 06/09/17 36.5 0.00 0.15
SCHW 170609P00037000 P 06/09/17 37.0 0.05 0.15
SCHW 170609P00037500 P 06/09/17 37.5 0.10 0.25
SCHW 170609P00038000 P 06/09/17 38.0 0.20 0.30
SCHW 170609P00038500 P 06/09/17 38.5 0.30 0.45
SCHW 170609P00039000 P 06/09/17 39.0 0.50 0.60
SCHW 170609P00039500 P 06/09/17 39.5 0.70 0.85
SCHW 170609P00040000 P 06/09/17 40.0 1.00 1.10
SCHW 170609P00040500 P 06/09/17 40.5 1.35 1.50
SCHW 170609P00041000 P 06/09/17 41.0 1.75 1.85
SCHW 170609P00041500 P 06/09/17 41.5 2.05 2.30
SCHW 170609P00042000 P 06/09/17 42.0 2.50 2.75
SCHW 170609P00042500 P 06/09/17 42.5 2.60 3.30
SCHW 170609P00043000 P 06/09/17 43.0 3.40 4.00
SCHW 170609P00043500 P 06/09/17 43.5 3.60 4.20
SCHW 170609P00044000 P 06/09/17 44.0 4.40 4.70
SCHW 170609P00044500 P 06/09/17 44.5 4.90 5.30
SCHW 170609P00045000 P 06/09/17 45.0 5.50 5.70
SCHW 170609P00045500 P 06/09/17 45.5 5.80 6.30
SCHW 170609P00046000 P 06/09/17 46.0 6.20 7.00
SCHW 170609P00046500 P 06/09/17 46.5 6.80 7.20
SCHW 170609P00047000 P 06/09/17 47.0 5.50 9.80
SCHW 170609P00047500 P 06/09/17 47.5 7.20 9.30
SCHW 170609P00048000 P 06/09/17 48.0 7.20 9.20
SCHW 170609P00048500 P 06/09/17 48.5 8.50 10.10
SCHW 170609P00049000 P 06/09/17 49.0 9.40 10.00
SCHW 170609P00050000 P 06/09/17 50.0 10.40 10.90
SCHW 170609P00055000 P 06/09/17 55.0 15.40 15.80
SCHW 170616C00017000 C 06/16/17 17.0 22.20 22.70
SCHW 170616C00018000 C 06/16/17 18.0 21.10 22.80
SCHW 170616C00019000 C 06/16/17 19.0 20.10 22.70
SCHW 170616C00020000 C 06/16/17 20.0 19.10 19.90
SCHW 170616C00021000 C 06/16/17 21.0 18.10 18.80
SCHW 170616C00022000 C 06/16/17 22.0 17.00 17.80
SCHW 170616C00023000 C 06/16/17 23.0 16.20 17.80
SCHW 170616C00024000 C 06/16/17 24.0 15.10 15.80
SCHW 170616C00025000 C 06/16/17 25.0 14.00 15.50
SCHW 170616C00026000 C 06/16/17 26.0 13.10 13.70
SCHW 170616C00027000 C 06/16/17 27.0 12.10 13.30
SCHW 170616C00028000 C 06/16/17 28.0 11.10 12.80
SCHW 170616C00029000 C 06/16/17 29.0 10.00 11.70
SCHW 170616C00030000 C 06/16/17 30.0 9.10 9.60
SCHW 170616C00031000 C 06/16/17 31.0 8.10 8.90
SCHW 170616C00031500 C 06/16/17 31.5 7.60 8.30
SCHW 170616C00032000 C 06/16/17 32.0 7.30 7.50
SCHW 170616C00033000 C 06/16/17 33.0 6.30 6.60
SCHW 170616C00033500 C 06/16/17 33.5 5.70 6.50
SCHW 170616C00034000 C 06/16/17 34.0 5.40 5.60
SCHW 170616C00034500 C 06/16/17 34.5 4.70 5.60
SCHW 170616C00035000 C 06/16/17 35.0 4.40 4.70
SCHW 170616C00035500 C 06/16/17 35.5 3.90 4.10
SCHW 170616C00036000 C 06/16/17 36.0 3.40 3.70
SCHW 170616C00036500 C 06/16/17 36.5 3.00 3.30
SCHW 170616C00037000 C 06/16/17 37.0 2.55 2.75
SCHW 170616C00037500 C 06/16/17 37.5 2.15 2.30
SCHW 170616C00038000 C 06/16/17 38.0 1.80 1.95
SCHW 170616C00038500 C 06/16/17 38.5 1.40 1.55
SCHW 170616C00039000 C 06/16/17 39.0 1.10 1.20
SCHW 170616C00039500 C 06/16/17 39.5 0.85 0.95
SCHW 170616C00040000 C 06/16/17 40.0 0.60 0.75
SCHW 170616C00040500 C 06/16/17 40.5 0.45 0.55
SCHW 170616C00041000 C 06/16/17 41.0 0.30 0.40
SCHW 170616C00041500 C 06/16/17 41.5 0.20 0.30
SCHW 170616C00042000 C 06/16/17 42.0 0.10 0.20
SCHW 170616C00042500 C 06/16/17 42.5 0.05 0.15
SCHW 170616C00043000 C 06/16/17 43.0 0.00 0.15
SCHW 170616C00043500 C 06/16/17 43.5 0.00 0.10
SCHW 170616C00044000 C 06/16/17 44.0 0.05 0.10
SCHW 170616C00044500 C 06/16/17 44.5 0.00 0.05
SCHW 170616C00045000 C 06/16/17 45.0 0.00 0.05
SCHW 170616C00045500 C 06/16/17 45.5 0.00 0.05
SCHW 170616C00046000 C 06/16/17 46.0 0.00 0.05
SCHW 170616C00046500 C 06/16/17 46.5 0.00 0.05
SCHW 170616C00047000 C 06/16/17 47.0 0.00 0.05
SCHW 170616C00047500 C 06/16/17 47.5 0.00 0.05
SCHW 170616C00048000 C 06/16/17 48.0 0.00 0.05
SCHW 170616C00049000 C 06/16/17 49.0 0.00 0.05
SCHW 170616C00050000 C 06/16/17 50.0 0.00 0.05
SCHW 170616P00017000 P 06/16/17 17.0 0.00 0.05
SCHW 170616P00018000 P 06/16/17 18.0 0.00 0.05
SCHW 170616P00019000 P 06/16/17 19.0 0.00 0.05
SCHW 170616P00020000 P 06/16/17 20.0 0.00 0.05
SCHW 170616P00021000 P 06/16/17 21.0 0.00 0.05
SCHW 170616P00022000 P 06/16/17 22.0 0.00 0.05
SCHW 170616P00023000 P 06/16/17 23.0 0.00 0.05
SCHW 170616P00024000 P 06/16/17 24.0 0.00 0.05
SCHW 170616P00025000 P 06/16/17 25.0 0.00 0.05
SCHW 170616P00026000 P 06/16/17 26.0 0.00 0.05
SCHW 170616P00027000 P 06/16/17 27.0 0.00 0.05
SCHW 170616P00028000 P 06/16/17 28.0 0.00 0.05
SCHW 170616P00029000 P 06/16/17 29.0 0.00 0.05
SCHW 170616P00030000 P 06/16/17 30.0 0.00 0.05
SCHW 170616P00031000 P 06/16/17 31.0 0.00 0.05
SCHW 170616P00031500 P 06/16/17 31.5 0.00 0.05
SCHW 170616P00032000 P 06/16/17 32.0 0.00 0.05
SCHW 170616P00033000 P 06/16/17 33.0 0.00 0.05
SCHW 170616P00033500 P 06/16/17 33.5 0.00 0.05
SCHW 170616P00034000 P 06/16/17 34.0 0.00 0.10
SCHW 170616P00034500 P 06/16/17 34.5 0.00 0.10
SCHW 170616P00035000 P 06/16/17 35.0 0.00 0.10
SCHW 170616P00035500 P 06/16/17 35.5 0.00 0.15
SCHW 170616P00036000 P 06/16/17 36.0 0.05 0.15
SCHW 170616P00036500 P 06/16/17 36.5 0.10 0.20
SCHW 170616P00037000 P 06/16/17 37.0 0.15 0.25
SCHW 170616P00037500 P 06/16/17 37.5 0.25 0.35
SCHW 170616P00038000 P 06/16/17 38.0 0.35 0.45
SCHW 170616P00038500 P 06/16/17 38.5 0.50 0.60
SCHW 170616P00039000 P 06/16/17 39.0 0.65 0.80
SCHW 170616P00039500 P 06/16/17 39.5 0.90 1.00
SCHW 170616P00040000 P 06/16/17 40.0 1.15 1.30
SCHW 170616P00040500 P 06/16/17 40.5 1.50 1.60
SCHW 170616P00041000 P 06/16/17 41.0 1.85 2.00
SCHW 170616P00041500 P 06/16/17 41.5 2.20 2.40
SCHW 170616P00042000 P 06/16/17 42.0 2.60 2.85
SCHW 170616P00042500 P 06/16/17 42.5 3.00 3.30
SCHW 170616P00043000 P 06/16/17 43.0 3.50 3.80
SCHW 170616P00043500 P 06/16/17 43.5 3.90 4.20
SCHW 170616P00044000 P 06/16/17 44.0 4.40 4.70
SCHW 170616P00044500 P 06/16/17 44.5 4.90 5.20
SCHW 170616P00045000 P 06/16/17 45.0 5.50 5.70
SCHW 170616P00045500 P 06/16/17 45.5 5.90 6.20
SCHW 170616P00046000 P 06/16/17 46.0 6.40 6.70
SCHW 170616P00046500 P 06/16/17 46.5 6.80 7.20
SCHW 170616P00047000 P 06/16/17 47.0 7.30 9.50
SCHW 170616P00047500 P 06/16/17 47.5 7.90 10.10
SCHW 170616P00048000 P 06/16/17 48.0 7.70 8.90
SCHW 170616P00049000 P 06/16/17 49.0 9.40 11.30
SCHW 170616P00050000 P 06/16/17 50.0 10.40 10.70
SCHW 170623C00025000 C 06/23/17 25.0 14.20 14.60
SCHW 170623C00030000 C 06/23/17 30.0 9.10 10.90
SCHW 170623C00031500 C 06/23/17 31.5 7.60 10.30
SCHW 170623C00032500 C 06/23/17 32.5 6.80 8.30
SCHW 170623C00033000 C 06/23/17 33.0 6.30 7.20
SCHW 170623C00033500 C 06/23/17 33.5 5.70 6.80
SCHW 170623C00034000 C 06/23/17 34.0 4.90 5.80
SCHW 170623C00034500 C 06/23/17 34.5 4.80 5.40
SCHW 170623C00035000 C 06/23/17 35.0 4.30 4.70
SCHW 170623C00035500 C 06/23/17 35.5 3.90 4.30
SCHW 170623C00036000 C 06/23/17 36.0 3.50 4.00
SCHW 170623C00036500 C 06/23/17 36.5 3.00 3.30
SCHW 170623C00037000 C 06/23/17 37.0 2.65 2.85
SCHW 170623C00037500 C 06/23/17 37.5 2.30 2.45
SCHW 170623C00038000 C 06/23/17 38.0 1.90 2.10
SCHW 170623C00038500 C 06/23/17 38.5 1.55 1.75
SCHW 170623C00039000 C 06/23/17 39.0 1.25 1.45
SCHW 170623C00039500 C 06/23/17 39.5 1.00 1.15
SCHW 170623C00040000 C 06/23/17 40.0 0.75 0.90
SCHW 170623C00040500 C 06/23/17 40.5 0.55 0.70
SCHW 170623C00041000 C 06/23/17 41.0 0.40 0.55
SCHW 170623C00041500 C 06/23/17 41.5 0.30 0.40
SCHW 170623C00042000 C 06/23/17 42.0 0.20 0.30
SCHW 170623C00042500 C 06/23/17 42.5 0.10 0.25
SCHW 170623C00043000 C 06/23/17 43.0 0.05 0.20
SCHW 170623C00043500 C 06/23/17 43.5 0.00 0.15
SCHW 170623C00044000 C 06/23/17 44.0 0.00 0.10
SCHW 170623C00044500 C 06/23/17 44.5 0.00 0.10
SCHW 170623C00045000 C 06/23/17 45.0 0.00 0.10
SCHW 170623C00045500 C 06/23/17 45.5 0.00 0.05
SCHW 170623C00046000 C 06/23/17 46.0 0.00 0.05
SCHW 170623C00046500 C 06/23/17 46.5 0.00 0.05
SCHW 170623C00047000 C 06/23/17 47.0 0.00 0.05
SCHW 170623C00047500 C 06/23/17 47.5 0.00 0.05
SCHW 170623C00048000 C 06/23/17 48.0 0.00 0.05
SCHW 170623C00048500 C 06/23/17 48.5 0.00 0.05
SCHW 170623C00049000 C 06/23/17 49.0 0.00 0.05
SCHW 170623C00049500 C 06/23/17 49.5 0.00 0.05
SCHW 170623C00050000 C 06/23/17 50.0 0.00 0.05
SCHW 170623C00055000 C 06/23/17 55.0 0.00 0.05
SCHW 170623P00025000 P 06/23/17 25.0 0.00 0.05
SCHW 170623P00030000 P 06/23/17 30.0 0.00 0.05
SCHW 170623P00031500 P 06/23/17 31.5 0.00 0.05
SCHW 170623P00032500 P 06/23/17 32.5 0.00 0.10
SCHW 170623P00033000 P 06/23/17 33.0 0.00 0.10
SCHW 170623P00033500 P 06/23/17 33.5 0.00 0.10
SCHW 170623P00034000 P 06/23/17 34.0 0.00 0.10
SCHW 170623P00034500 P 06/23/17 34.5 0.05 0.15
SCHW 170623P00035000 P 06/23/17 35.0 0.05 0.15
SCHW 170623P00035500 P 06/23/17 35.5 0.05 0.20
SCHW 170623P00036000 P 06/23/17 36.0 0.10 0.25
SCHW 170623P00036500 P 06/23/17 36.5 0.15 0.30
SCHW 170623P00037000 P 06/23/17 37.0 0.25 0.35
SCHW 170623P00037500 P 06/23/17 37.5 0.35 0.45
SCHW 170623P00038000 P 06/23/17 38.0 0.45 0.60
SCHW 170623P00038500 P 06/23/17 38.5 0.60 0.75
SCHW 170623P00039000 P 06/23/17 39.0 0.80 0.95
SCHW 170623P00039500 P 06/23/17 39.5 1.00 1.20
SCHW 170623P00040000 P 06/23/17 40.0 1.25 1.45
SCHW 170623P00040500 P 06/23/17 40.5 1.60 1.75
SCHW 170623P00041000 P 06/23/17 41.0 1.95 2.10
SCHW 170623P00041500 P 06/23/17 41.5 2.30 2.50
SCHW 170623P00042000 P 06/23/17 42.0 2.65 2.90
SCHW 170623P00042500 P 06/23/17 42.5 3.10 3.30
SCHW 170623P00043000 P 06/23/17 43.0 3.20 4.40
SCHW 170623P00043500 P 06/23/17 43.5 3.80 4.30
SCHW 170623P00044000 P 06/23/17 44.0 4.40 4.90
SCHW 170623P00044500 P 06/23/17 44.5 4.50 5.20
SCHW 170623P00045000 P 06/23/17 45.0 5.40 5.70
SCHW 170623P00045500 P 06/23/17 45.5 5.90 6.20
SCHW 170623P00046000 P 06/23/17 46.0 6.40 6.70
SCHW 170623P00046500 P 06/23/17 46.5 6.90 7.20
SCHW 170623P00047000 P 06/23/17 47.0 7.40 8.00
SCHW 170623P00047500 P 06/23/17 47.5 7.70 8.70
SCHW 170623P00048000 P 06/23/17 48.0 8.40 8.90
SCHW 170623P00048500 P 06/23/17 48.5 7.60 11.00
SCHW 170623P00049000 P 06/23/17 49.0 9.00 9.80
SCHW 170623P00049500 P 06/23/17 49.5 9.80 10.80
SCHW 170623P00050000 P 06/23/17 50.0 10.40 11.40
SCHW 170623P00055000 P 06/23/17 55.0 15.40 15.70
SCHW 170630C00025000 C 06/30/17 25.0 14.10 14.70
SCHW 170630C00030000 C 06/30/17 30.0 9.10 11.50
SCHW 170630C00031500 C 06/30/17 31.5 7.50 8.20
SCHW 170630C00032500 C 06/30/17 32.5 6.30 7.80
SCHW 170630C00033000 C 06/30/17 33.0 6.10 6.70
SCHW 170630C00033500 C 06/30/17 33.5 5.60 6.20
SCHW 170630C00034000 C 06/30/17 34.0 5.40 5.70
SCHW 170630C00034500 C 06/30/17 34.5 4.90 5.30
SCHW 170630C00035000 C 06/30/17 35.0 4.50 4.80
SCHW 170630C00035500 C 06/30/17 35.5 4.00 4.30
SCHW 170630C00036000 C 06/30/17 36.0 3.60 3.90
SCHW 170630C00036500 C 06/30/17 36.5 3.10 3.40
SCHW 170630C00037000 C 06/30/17 37.0 2.75 3.00
SCHW 170630C00037500 C 06/30/17 37.5 2.40 2.60
SCHW 170630C00038000 C 06/30/17 38.0 2.00 2.20
SCHW 170630C00038500 C 06/30/17 38.5 1.65 1.85
SCHW 170630C00039000 C 06/30/17 39.0 1.35 1.55
SCHW 170630C00039500 C 06/30/17 39.5 1.10 1.25
SCHW 170630C00040000 C 06/30/17 40.0 0.90 1.00
SCHW 170630C00040500 C 06/30/17 40.5 0.70 0.85
SCHW 170630C00041000 C 06/30/17 41.0 0.50 0.65
SCHW 170630C00041500 C 06/30/17 41.5 0.40 0.50
SCHW 170630C00042000 C 06/30/17 42.0 0.25 0.40
SCHW 170630C00042500 C 06/30/17 42.5 0.20 0.30
SCHW 170630C00043000 C 06/30/17 43.0 0.15 0.25
SCHW 170630C00043500 C 06/30/17 43.5 0.10 0.20
SCHW 170630C00044000 C 06/30/17 44.0 0.00 0.15
SCHW 170630C00044500 C 06/30/17 44.5 0.00 0.10
SCHW 170630C00045000 C 06/30/17 45.0 0.00 0.10
SCHW 170630C00045500 C 06/30/17 45.5 0.00 0.10
SCHW 170630C00046000 C 06/30/17 46.0 0.00 0.05
SCHW 170630C00046500 C 06/30/17 46.5 0.00 0.05
SCHW 170630C00047000 C 06/30/17 47.0 0.00 0.05
SCHW 170630C00047500 C 06/30/17 47.5 0.00 0.05
SCHW 170630C00048000 C 06/30/17 48.0 0.00 0.05
SCHW 170630C00048500 C 06/30/17 48.5 0.00 0.05
SCHW 170630C00049000 C 06/30/17 49.0 0.00 0.05
SCHW 170630C00050000 C 06/30/17 50.0 0.00 0.05
SCHW 170630C00055000 C 06/30/17 55.0 0.00 0.05
SCHW 170630P00025000 P 06/30/17 25.0 0.00 0.05
SCHW 170630P00030000 P 06/30/17 30.0 0.00 0.05
SCHW 170630P00031500 P 06/30/17 31.5 0.00 0.10
SCHW 170630P00032500 P 06/30/17 32.5 0.00 0.10
SCHW 170630P00033000 P 06/30/17 33.0 0.00 0.10
SCHW 170630P00033500 P 06/30/17 33.5 0.05 0.15
SCHW 170630P00034000 P 06/30/17 34.0 0.05 0.15
SCHW 170630P00034500 P 06/30/17 34.5 0.05 0.15
SCHW 170630P00035000 P 06/30/17 35.0 0.10 0.20
SCHW 170630P00035500 P 06/30/17 35.5 0.15 0.25
SCHW 170630P00036000 P 06/30/17 36.0 0.20 0.30
SCHW 170630P00036500 P 06/30/17 36.5 0.25 0.40
SCHW 170630P00037000 P 06/30/17 37.0 0.35 0.45
SCHW 170630P00037500 P 06/30/17 37.5 0.45 0.60
SCHW 170630P00038000 P 06/30/17 38.0 0.55 0.70
SCHW 170630P00038500 P 06/30/17 38.5 0.75 0.90
SCHW 170630P00039000 P 06/30/17 39.0 0.90 1.05
SCHW 170630P00039500 P 06/30/17 39.5 1.15 1.30
SCHW 170630P00040000 P 06/30/17 40.0 1.40 1.55
SCHW 170630P00040500 P 06/30/17 40.5 1.70 1.85
SCHW 170630P00041000 P 06/30/17 41.0 2.05 2.20
SCHW 170630P00041500 P 06/30/17 41.5 2.40 2.55
SCHW 170630P00042000 P 06/30/17 42.0 2.80 3.40
SCHW 170630P00042500 P 06/30/17 42.5 3.10 3.40
SCHW 170630P00043000 P 06/30/17 43.0 3.60 3.80
SCHW 170630P00043500 P 06/30/17 43.5 4.00 4.30
SCHW 170630P00044000 P 06/30/17 44.0 4.50 4.80
SCHW 170630P00044500 P 06/30/17 44.5 4.50 5.60
SCHW 170630P00045000 P 06/30/17 45.0 5.00 5.70
SCHW 170630P00045500 P 06/30/17 45.5 5.90 6.20
SCHW 170630P00046000 P 06/30/17 46.0 6.40 6.70
SCHW 170630P00046500 P 06/30/17 46.5 6.90 7.40
SCHW 170630P00047000 P 06/30/17 47.0 7.30 9.10
SCHW 170630P00047500 P 06/30/17 47.5 7.30 8.40
SCHW 170630P00048000 P 06/30/17 48.0 8.30 8.90
SCHW 170630P00048500 P 06/30/17 48.5 8.80 9.70
SCHW 170630P00049000 P 06/30/17 49.0 9.40 10.00
SCHW 170630P00050000 P 06/30/17 50.0 10.20 10.90
SCHW 170630P00055000 P 06/30/17 55.0 15.40 15.70
SCHW 170707C00030000 C 07/07/17 30.0 9.20 9.70
SCHW 170707C00031500 C 07/07/17 31.5 6.70 8.80
SCHW 170707C00032000 C 07/07/17 32.0 5.40 9.70
SCHW 170707C00032500 C 07/07/17 32.5 5.30 9.30
SCHW 170707C00033000 C 07/07/17 33.0 6.00 8.00
SCHW 170707C00033500 C 07/07/17 33.5 5.30 7.60
SCHW 170707C00034000 C 07/07/17 34.0 4.40 6.70
SCHW 170707C00034500 C 07/07/17 34.5 4.30 6.30
SCHW 170707C00035000 C 07/07/17 35.0 4.30 5.10
SCHW 170707C00035500 C 07/07/17 35.5 3.10 5.40
SCHW 170707C00036000 C 07/07/17 36.0 3.30 5.60
SCHW 170707C00036500 C 07/07/17 36.5 1.85 4.60
SCHW 170707C00037000 C 07/07/17 37.0 2.85 3.10
SCHW 170707C00037500 C 07/07/17 37.5 2.20 3.70
SCHW 170707C00038000 C 07/07/17 38.0 2.10 2.30
SCHW 170707C00038500 C 07/07/17 38.5 1.75 2.00
SCHW 170707C00039000 C 07/07/17 39.0 1.45 1.65
SCHW 170707C00039500 C 07/07/17 39.5 1.20 1.40
SCHW 170707C00040000 C 07/07/17 40.0 0.95 1.15
SCHW 170707C00040500 C 07/07/17 40.5 0.75 0.90
SCHW 170707C00041000 C 07/07/17 41.0 0.60 0.75
SCHW 170707C00041500 C 07/07/17 41.5 0.45 0.60
SCHW 170707C00042000 C 07/07/17 42.0 0.30 0.50
SCHW 170707C00042500 C 07/07/17 42.5 0.25 0.40
SCHW 170707C00043000 C 07/07/17 43.0 0.15 0.30
SCHW 170707C00043500 C 07/07/17 43.5 0.10 0.25
SCHW 170707C00044000 C 07/07/17 44.0 0.05 0.20
SCHW 170707C00044500 C 07/07/17 44.5 0.00 0.30
SCHW 170707C00045000 C 07/07/17 45.0 0.00 0.15
SCHW 170707C00045500 C 07/07/17 45.5 0.00 0.15
SCHW 170707C00046000 C 07/07/17 46.0 0.00 0.20
SCHW 170707C00046500 C 07/07/17 46.5 0.00 0.10
SCHW 170707C00047000 C 07/07/17 47.0 0.00 0.10
SCHW 170707C00047500 C 07/07/17 47.5 0.00 0.10
SCHW 170707C00048000 C 07/07/17 48.0 0.00 0.15
SCHW 170707C00048500 C 07/07/17 48.5 0.00 0.10
SCHW 170707P00030000 P 07/07/17 30.0 0.00 0.10
SCHW 170707P00031500 P 07/07/17 31.5 0.00 0.10
SCHW 170707P00032000 P 07/07/17 32.0 0.00 0.15
SCHW 170707P00032500 P 07/07/17 32.5 0.00 0.15
SCHW 170707P00033000 P 07/07/17 33.0 0.05 0.15
SCHW 170707P00033500 P 07/07/17 33.5 0.05 0.20
SCHW 170707P00034000 P 07/07/17 34.0 0.05 0.25
SCHW 170707P00034500 P 07/07/17 34.5 0.10 0.25
SCHW 170707P00035000 P 07/07/17 35.0 0.10 0.30
SCHW 170707P00035500 P 07/07/17 35.5 0.15 0.35
SCHW 170707P00036000 P 07/07/17 36.0 0.25 0.40
SCHW 170707P00036500 P 07/07/17 36.5 0.30 0.50
SCHW 170707P00037000 P 07/07/17 37.0 0.40 0.60
SCHW 170707P00037500 P 07/07/17 37.5 0.50 0.70
SCHW 170707P00038000 P 07/07/17 38.0 0.65 0.85
SCHW 170707P00038500 P 07/07/17 38.5 0.80 1.00
SCHW 170707P00039000 P 07/07/17 39.0 1.00 1.20
SCHW 170707P00039500 P 07/07/17 39.5 1.20 1.45
SCHW 170707P00040000 P 07/07/17 40.0 1.45 1.70
SCHW 170707P00040500 P 07/07/17 40.5 1.75 2.00
SCHW 170707P00041000 P 07/07/17 41.0 2.10 2.35
SCHW 170707P00041500 P 07/07/17 41.5 2.35 2.95
SCHW 170707P00042000 P 07/07/17 42.0 2.85 3.10
SCHW 170707P00042500 P 07/07/17 42.5 1.45 3.90
SCHW 170707P00043000 P 07/07/17 43.0 3.60 4.00
SCHW 170707P00043500 P 07/07/17 43.5 3.00 5.10
SCHW 170707P00044000 P 07/07/17 44.0 4.40 4.90
SCHW 170707P00044500 P 07/07/17 44.5 3.10 6.20
SCHW 170707P00045000 P 07/07/17 45.0 5.40 5.90
SCHW 170707P00045500 P 07/07/17 45.5 4.10 7.70
SCHW 170707P00046000 P 07/07/17 46.0 4.50 6.70
SCHW 170707P00046500 P 07/07/17 46.5 6.60 7.70
SCHW 170707P00047000 P 07/07/17 47.0 7.00 7.90
SCHW 170707P00047500 P 07/07/17 47.5 7.80 8.70
SCHW 170707P00048000 P 07/07/17 48.0 6.60 9.80
SCHW 170707P00048500 P 07/07/17 48.5 8.90 9.20
SCHW 170721C00030000 C 07/21/17 30.0 9.40 9.70
SCHW 170721C00031000 C 07/21/17 31.0 7.90 9.50
SCHW 170721C00032000 C 07/21/17 32.0 6.80 8.20
SCHW 170721C00033000 C 07/21/17 33.0 6.50 6.90
SCHW 170721C00034000 C 07/21/17 34.0 5.60 5.90
SCHW 170721C00035000 C 07/21/17 35.0 4.70 5.00
SCHW 170721C00036000 C 07/21/17 36.0 3.90 4.20
SCHW 170721C00037000 C 07/21/17 37.0 3.10 3.40
SCHW 170721C00038000 C 07/21/17 38.0 2.40 2.60
SCHW 170721C00039000 C 07/21/17 39.0 1.80 1.95
SCHW 170721C00040000 C 07/21/17 40.0 1.30 1.45
SCHW 170721C00041000 C 07/21/17 41.0 0.85 1.05
SCHW 170721C00042000 C 07/21/17 42.0 0.60 0.75
SCHW 170721C00043000 C 07/21/17 43.0 0.35 0.55
SCHW 170721C00044000 C 07/21/17 44.0 0.20 0.35
SCHW 170721C00045000 C 07/21/17 45.0 0.10 0.25
SCHW 170721C00046000 C 07/21/17 46.0 0.00 0.20
SCHW 170721P00030000 P 07/21/17 30.0 0.00 0.10
SCHW 170721P00031000 P 07/21/17 31.0 0.00 0.15
SCHW 170721P00032000 P 07/21/17 32.0 0.05 0.15
SCHW 170721P00033000 P 07/21/17 33.0 0.10 0.25
SCHW 170721P00034000 P 07/21/17 34.0 0.20 0.30
SCHW 170721P00035000 P 07/21/17 35.0 0.30 0.40
SCHW 170721P00036000 P 07/21/17 36.0 0.45 0.60
SCHW 170721P00037000 P 07/21/17 37.0 0.65 0.80
SCHW 170721P00038000 P 07/21/17 38.0 0.95 1.15
SCHW 170721P00039000 P 07/21/17 39.0 1.35 1.50
SCHW 170721P00040000 P 07/21/17 40.0 1.80 2.00
SCHW 170721P00041000 P 07/21/17 41.0 2.40 2.60
SCHW 170721P00042000 P 07/21/17 42.0 3.00 3.30
SCHW 170721P00043000 P 07/21/17 43.0 3.80 4.10
SCHW 170721P00044000 P 07/21/17 44.0 4.70 4.90
SCHW 170721P00045000 P 07/21/17 45.0 5.50 5.90
SCHW 170721P00046000 P 07/21/17 46.0 6.50 6.80
SCHW 170915C00023000 C 09/15/17 23.0 16.20 16.70
SCHW 170915C00024000 C 09/15/17 24.0 14.90 16.20
SCHW 170915C00025000 C 09/15/17 25.0 14.00 15.10
SCHW 170915C00026000 C 09/15/17 26.0 12.70 14.30
SCHW 170915C00027000 C 09/15/17 27.0 12.00 12.90
SCHW 170915C00028000 C 09/15/17 28.0 11.40 11.80
SCHW 170915C00029000 C 09/15/17 29.0 10.50 10.80
SCHW 170915C00030000 C 09/15/17 30.0 9.50 9.90
SCHW 170915C00031000 C 09/15/17 31.0 8.60 8.90
SCHW 170915C00032000 C 09/15/17 32.0 7.70 8.00
SCHW 170915C00033000 C 09/15/17 33.0 6.80 7.10
SCHW 170915C00034000 C 09/15/17 34.0 6.00 6.20
SCHW 170915C00035000 C 09/15/17 35.0 5.20 5.40
SCHW 170915C00036000 C 09/15/17 36.0 4.40 4.70
SCHW 170915C00037000 C 09/15/17 37.0 3.70 3.90
SCHW 170915C00038000 C 09/15/17 38.0 3.00 3.20
SCHW 170915C00039000 C 09/15/17 39.0 2.50 2.65
SCHW 170915C00040000 C 09/15/17 40.0 2.00 2.15
SCHW 170915C00041000 C 09/15/17 41.0 1.55 1.70
SCHW 170915C00042000 C 09/15/17 42.0 1.20 1.30
SCHW 170915C00043000 C 09/15/17 43.0 0.90 1.00
SCHW 170915C00044000 C 09/15/17 44.0 0.65 0.75
SCHW 170915C00045000 C 09/15/17 45.0 0.45 0.60
SCHW 170915C00046000 C 09/15/17 46.0 0.35 0.45
SCHW 170915C00047000 C 09/15/17 47.0 0.20 0.35
SCHW 170915C00048000 C 09/15/17 48.0 0.15 0.25
SCHW 170915C00049000 C 09/15/17 49.0 0.10 0.20
SCHW 170915C00050000 C 09/15/17 50.0 0.00 0.15
SCHW 170915C00055000 C 09/15/17 55.0 0.00 0.05
SCHW 170915P00023000 P 09/15/17 23.0 0.00 0.10
SCHW 170915P00024000 P 09/15/17 24.0 0.00 0.10
SCHW 170915P00025000 P 09/15/17 25.0 0.00 0.10
SCHW 170915P00026000 P 09/15/17 26.0 0.00 0.15
SCHW 170915P00027000 P 09/15/17 27.0 0.05 0.15
SCHW 170915P00028000 P 09/15/17 28.0 0.10 0.20
SCHW 170915P00029000 P 09/15/17 29.0 0.10 0.25
SCHW 170915P00030000 P 09/15/17 30.0 0.15 0.30
SCHW 170915P00031000 P 09/15/17 31.0 0.25 0.35
SCHW 170915P00032000 P 09/15/17 32.0 0.30 0.45
SCHW 170915P00033000 P 09/15/17 33.0 0.40 0.55
SCHW 170915P00034000 P 09/15/17 34.0 0.55 0.70
SCHW 170915P00035000 P 09/15/17 35.0 0.75 0.85
SCHW 170915P00036000 P 09/15/17 36.0 1.00 1.10
SCHW 170915P00037000 P 09/15/17 37.0 1.25 1.40
SCHW 170915P00038000 P 09/15/17 38.0 1.60 1.75
SCHW 170915P00039000 P 09/15/17 39.0 2.00 2.15
SCHW 170915P00040000 P 09/15/17 40.0 2.50 2.65
SCHW 170915P00041000 P 09/15/17 41.0 3.00 3.20
SCHW 170915P00042000 P 09/15/17 42.0 3.60 3.90
SCHW 170915P00043000 P 09/15/17 43.0 4.30 4.60
SCHW 170915P00044000 P 09/15/17 44.0 5.10 5.30
SCHW 170915P00045000 P 09/15/17 45.0 5.90 6.20
SCHW 170915P00046000 P 09/15/17 46.0 6.80 7.00
SCHW 170915P00047000 P 09/15/17 47.0 7.60 7.90
SCHW 170915P00048000 P 09/15/17 48.0 8.50 8.90
SCHW 170915P00049000 P 09/15/17 49.0 9.50 9.80
SCHW 170915P00050000 P 09/15/17 50.0 10.50 10.80
SCHW 170915P00055000 P 09/15/17 55.0 15.40 15.80
SCHW 171215C00023000 C 12/15/17 23.0 16.30 16.80
SCHW 171215C00024000 C 12/15/17 24.0 13.50 16.00
SCHW 171215C00025000 C 12/15/17 25.0 12.60 15.10
SCHW 171215C00026000 C 12/15/17 26.0 11.40 14.50
SCHW 171215C00027000 C 12/15/17 27.0 12.40 13.00
SCHW 171215C00028000 C 12/15/17 28.0 11.40 12.00
SCHW 171215C00029000 C 12/15/17 29.0 10.30 11.10
SCHW 171215C00030000 C 12/15/17 30.0 9.90 10.20
SCHW 171215C00031000 C 12/15/17 31.0 9.00 9.30
SCHW 171215C00032000 C 12/15/17 32.0 8.20 8.50
SCHW 171215C00033000 C 12/15/17 33.0 7.30 7.80
SCHW 171215C00034000 C 12/15/17 34.0 6.60 6.90
SCHW 171215C00035000 C 12/15/17 35.0 5.80 6.10
SCHW 171215C00036000 C 12/15/17 36.0 5.10 5.40
SCHW 171215C00037000 C 12/15/17 37.0 4.40 4.80
SCHW 171215C00038000 C 12/15/17 38.0 3.80 4.10
SCHW 171215C00039000 C 12/15/17 39.0 3.30 3.60
SCHW 171215C00040000 C 12/15/17 40.0 2.80 3.10
SCHW 171215C00041000 C 12/15/17 41.0 2.35 2.55
SCHW 171215C00042000 C 12/15/17 42.0 1.95 2.15
SCHW 171215C00043000 C 12/15/17 43.0 1.60 1.80
SCHW 171215C00044000 C 12/15/17 44.0 1.30 1.50
SCHW 171215C00045000 C 12/15/17 45.0 1.05 1.25
SCHW 171215C00046000 C 12/15/17 46.0 0.85 1.00
SCHW 171215C00047000 C 12/15/17 47.0 0.65 0.80
SCHW 171215C00048000 C 12/15/17 48.0 0.50 0.65
SCHW 171215C00049000 C 12/15/17 49.0 0.40 0.55
SCHW 171215C00050000 C 12/15/17 50.0 0.30 0.45
SCHW 171215C00055000 C 12/15/17 55.0 0.05 0.15
SCHW 171215P00023000 P 12/15/17 23.0 0.00 0.25
SCHW 171215P00024000 P 12/15/17 24.0 0.10 0.25
SCHW 171215P00025000 P 12/15/17 25.0 0.15 0.25
SCHW 171215P00026000 P 12/15/17 26.0 0.20 0.30
SCHW 171215P00027000 P 12/15/17 27.0 0.25 0.35
SCHW 171215P00028000 P 12/15/17 28.0 0.30 0.45
SCHW 171215P00029000 P 12/15/17 29.0 0.40 0.50
SCHW 171215P00030000 P 12/15/17 30.0 0.50 0.60
SCHW 171215P00031000 P 12/15/17 31.0 0.60 0.75
SCHW 171215P00032000 P 12/15/17 32.0 0.75 0.90
SCHW 171215P00033000 P 12/15/17 33.0 0.90 1.05
SCHW 171215P00034000 P 12/15/17 34.0 1.15 1.30
SCHW 171215P00035000 P 12/15/17 35.0 1.35 1.55
SCHW 171215P00036000 P 12/15/17 36.0 1.65 1.85
SCHW 171215P00037000 P 12/15/17 37.0 2.00 2.15
SCHW 171215P00038000 P 12/15/17 38.0 2.35 2.55
SCHW 171215P00039000 P 12/15/17 39.0 2.80 2.95
SCHW 171215P00040000 P 12/15/17 40.0 3.20 3.50
SCHW 171215P00041000 P 12/15/17 41.0 3.80 4.00
SCHW 171215P00042000 P 12/15/17 42.0 4.40 4.60
SCHW 171215P00043000 P 12/15/17 43.0 5.00 5.30
SCHW 171215P00044000 P 12/15/17 44.0 5.70 6.00
SCHW 171215P00045000 P 12/15/17 45.0 6.40 6.70
SCHW 171215P00046000 P 12/15/17 46.0 7.20 7.50
SCHW 171215P00047000 P 12/15/17 47.0 8.00 8.30
SCHW 171215P00048000 P 12/15/17 48.0 8.30 9.20
SCHW 171215P00049000 P 12/15/17 49.0 9.70 10.30
SCHW 171215P00050000 P 12/15/17 50.0 10.40 11.00
SCHW 171215P00055000 P 12/15/17 55.0 15.40 15.80
SCHW 180119C00013000 C 01/19/18 13.0 26.00 26.70
SCHW 180119C00015000 C 01/19/18 15.0 22.20 26.50
SCHW 180119C00018000 C 01/19/18 18.0 19.10 23.30
SCHW 180119C00020000 C 01/19/18 20.0 19.30 19.80
SCHW 180119C00021000 C 01/19/18 21.0 16.60 19.10
SCHW 180119C00022000 C 01/19/18 22.0 15.50 18.20
SCHW 180119C00023000 C 01/19/18 23.0 16.40 16.90
SCHW 180119C00024000 C 01/19/18 24.0 13.60 16.20
SCHW 180119C00025000 C 01/19/18 25.0 14.50 15.00
SCHW 180119C00026000 C 01/19/18 26.0 13.60 14.00
SCHW 180119C00027000 C 01/19/18 27.0 12.70 13.10
SCHW 180119C00028000 C 01/19/18 28.0 11.80 12.20
SCHW 180119C00029000 C 01/19/18 29.0 10.90 11.30
SCHW 180119C00030000 C 01/19/18 30.0 10.00 10.40
SCHW 180119C00031000 C 01/19/18 31.0 9.20 9.70
SCHW 180119C00032000 C 01/19/18 32.0 8.40 8.70
SCHW 180119C00033000 C 01/19/18 33.0 7.60 7.90
SCHW 180119C00034000 C 01/19/18 34.0 6.80 7.10
SCHW 180119C00035000 C 01/19/18 35.0 6.10 6.40
SCHW 180119C00036000 C 01/19/18 36.0 5.40 5.70
SCHW 180119C00037000 C 01/19/18 37.0 4.80 5.10
SCHW 180119C00038000 C 01/19/18 38.0 4.20 4.50
SCHW 180119C00039000 C 01/19/18 39.0 3.60 3.90
SCHW 180119C00040000 C 01/19/18 40.0 3.10 3.40
SCHW 180119C00041000 C 01/19/18 41.0 2.70 2.90
SCHW 180119C00042000 C 01/19/18 42.0 2.30 2.50
SCHW 180119C00043000 C 01/19/18 43.0 1.95 2.15
SCHW 180119C00044000 C 01/19/18 44.0 1.60 1.80
SCHW 180119C00045000 C 01/19/18 45.0 1.30 1.50
SCHW 180119C00046000 C 01/19/18 46.0 1.10 1.25
SCHW 180119C00047000 C 01/19/18 47.0 0.90 1.00
SCHW 180119C00048000 C 01/19/18 48.0 0.70 0.90
SCHW 180119C00049000 C 01/19/18 49.0 0.55 0.75
SCHW 180119C00050000 C 01/19/18 50.0 0.45 0.60
SCHW 180119C00055000 C 01/19/18 55.0 0.10 0.25
SCHW 180119C00060000 C 01/19/18 60.0 0.00 0.10
SCHW 180119P00013000 P 01/19/18 13.0 0.00 0.10
SCHW 180119P00015000 P 01/19/18 15.0 0.00 0.10
SCHW 180119P00018000 P 01/19/18 18.0 0.00 0.15
SCHW 180119P00020000 P 01/19/18 20.0 0.00 0.20
SCHW 180119P00021000 P 01/19/18 21.0 0.05 0.20
SCHW 180119P00022000 P 01/19/18 22.0 0.10 0.20
SCHW 180119P00023000 P 01/19/18 23.0 0.10 0.25
SCHW 180119P00024000 P 01/19/18 24.0 0.15 0.30
SCHW 180119P00025000 P 01/19/18 25.0 0.20 0.35
SCHW 180119P00026000 P 01/19/18 26.0 0.30 0.40
SCHW 180119P00027000 P 01/19/18 27.0 0.35 0.50
SCHW 180119P00028000 P 01/19/18 28.0 0.40 0.55
SCHW 180119P00029000 P 01/19/18 29.0 0.50 0.65
SCHW 180119P00030000 P 01/19/18 30.0 0.70 0.80
SCHW 180119P00031000 P 01/19/18 31.0 0.80 0.95
SCHW 180119P00032000 P 01/19/18 32.0 1.00 1.10
SCHW 180119P00033000 P 01/19/18 33.0 1.15 1.30
SCHW 180119P00034000 P 01/19/18 34.0 1.35 1.50
SCHW 180119P00035000 P 01/19/18 35.0 1.65 1.80
SCHW 180119P00036000 P 01/19/18 36.0 1.90 2.05
SCHW 180119P00037000 P 01/19/18 37.0 2.25 2.45
SCHW 180119P00038000 P 01/19/18 38.0 2.65 2.80
SCHW 180119P00039000 P 01/19/18 39.0 3.10 3.30
SCHW 180119P00040000 P 01/19/18 40.0 3.60 3.80
SCHW 180119P00041000 P 01/19/18 41.0 4.10 4.30
SCHW 180119P00042000 P 01/19/18 42.0 4.70 4.90
SCHW 180119P00043000 P 01/19/18 43.0 5.30 5.60
SCHW 180119P00044000 P 01/19/18 44.0 6.00 6.20
SCHW 180119P00045000 P 01/19/18 45.0 6.70 7.00
SCHW 180119P00046000 P 01/19/18 46.0 7.40 7.70
SCHW 180119P00047000 P 01/19/18 47.0 8.20 8.50
SCHW 180119P00048000 P 01/19/18 48.0 9.00 9.40
SCHW 180119P00049000 P 01/19/18 49.0 9.90 10.20
SCHW 180119P00050000 P 01/19/18 50.0 10.80 11.10
SCHW 180119P00055000 P 01/19/18 55.0 15.40 15.90
SCHW 180119P00060000 P 01/19/18 60.0 20.40 20.80
SCHW 190118C00020000 C 01/18/19 20.0 19.30 20.80
SCHW 190118C00023000 C 01/18/19 23.0 16.20 17.70
SCHW 190118C00025000 C 01/18/19 25.0 15.40 16.00
SCHW 190118C00028000 C 01/18/19 28.0 12.90 13.60
SCHW 190118C00030000 C 01/18/19 30.0 11.50 12.10
SCHW 190118C00033000 C 01/18/19 33.0 9.40 9.90
SCHW 190118C00035000 C 01/18/19 35.0 8.20 8.70
SCHW 190118C00037000 C 01/18/19 37.0 7.00 7.50
SCHW 190118C00040000 C 01/18/19 40.0 5.60 6.00
SCHW 190118C00042000 C 01/18/19 42.0 4.60 5.10
SCHW 190118C00045000 C 01/18/19 45.0 3.50 3.90
SCHW 190118C00050000 C 01/18/19 50.0 2.10 2.45
SCHW 190118C00055000 C 01/18/19 55.0 1.20 1.50
SCHW 190118C00060000 C 01/18/19 60.0 0.65 0.90
SCHW 190118P00020000 P 01/18/19 20.0 0.50 0.80
SCHW 190118P00023000 P 01/18/19 23.0 0.75 1.10
SCHW 190118P00025000 P 01/18/19 25.0 0.95 1.30
SCHW 190118P00028000 P 01/18/19 28.0 1.50 1.90
SCHW 190118P00030000 P 01/18/19 30.0 1.95 2.30
SCHW 190118P00033000 P 01/18/19 33.0 2.75 3.20
SCHW 190118P00035000 P 01/18/19 35.0 3.40 3.80
SCHW 190118P00037000 P 01/18/19 37.0 4.20 4.60
SCHW 190118P00040000 P 01/18/19 40.0 5.60 6.00
SCHW 190118P00042000 P 01/18/19 42.0 6.70 7.10
SCHW 190118P00045000 P 01/18/19 45.0 8.50 8.90
SCHW 190118P00050000 P 01/18/19 50.0 11.90 12.50
SCHW 190118P00055000 P 01/18/19 55.0 16.00 16.60
SCHW 190118P00060000 P 01/18/19 60.0 20.50 21.20

OPRA data is delayed 15 minutes.