Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCHW 180427C00030000 C Apr 27, 2018 30.0 24.60 26.50
SCHW 180427C00035000 C Apr 27, 2018 35.0 18.20 21.20
SCHW 180427C00040000 C Apr 27, 2018 40.0 12.80 16.50
SCHW 180427C00044000 C Apr 27, 2018 44.0 9.00 12.60
SCHW 180427C00045000 C Apr 27, 2018 45.0 8.10 10.20
SCHW 180427C00045500 C Apr 27, 2018 45.5 8.30 9.60
SCHW 180427C00046000 C Apr 27, 2018 46.0 8.70 9.30
SCHW 180427C00046500 C Apr 27, 2018 46.5 8.20 8.70
SCHW 180427C00047000 C Apr 27, 2018 47.0 7.50 8.10
SCHW 180427C00047500 C Apr 27, 2018 47.5 7.30 7.60
SCHW 180427C00048000 C Apr 27, 2018 48.0 6.70 7.10
SCHW 180427C00048500 C Apr 27, 2018 48.5 6.30 6.60
SCHW 180427C00049000 C Apr 27, 2018 49.0 5.70 6.10
SCHW 180427C00049500 C Apr 27, 2018 49.5 5.30 5.70
SCHW 180427C00050000 C Apr 27, 2018 50.0 4.80 5.20
SCHW 180427C00050500 C Apr 27, 2018 50.5 4.30 4.70
SCHW 180427C00051000 C Apr 27, 2018 51.0 3.70 4.20
SCHW 180427C00051500 C Apr 27, 2018 51.5 3.40 3.70
SCHW 180427C00052000 C Apr 27, 2018 52.0 2.90 3.30
SCHW 180427C00052500 C Apr 27, 2018 52.5 2.65 2.80
SCHW 180427C00053000 C Apr 27, 2018 53.0 2.20 2.35
SCHW 180427C00053500 C Apr 27, 2018 53.5 1.80 1.95
SCHW 180427C00054000 C Apr 27, 2018 54.0 1.40 1.55
SCHW 180427C00054500 C Apr 27, 2018 54.5 1.00 1.20
SCHW 180427C00055000 C Apr 27, 2018 55.0 0.80 0.90
SCHW 180427C00055500 C Apr 27, 2018 55.5 0.55 0.65
SCHW 180427C00056000 C Apr 27, 2018 56.0 0.35 0.40
SCHW 180427C00056500 C Apr 27, 2018 56.5 0.25 0.35
SCHW 180427C00057000 C Apr 27, 2018 57.0 0.10 0.25
SCHW 180427C00057500 C Apr 27, 2018 57.5 0.05 0.20
SCHW 180427C00058000 C Apr 27, 2018 58.0 0.00 0.15
SCHW 180427C00058500 C Apr 27, 2018 58.5 0.00 0.10
SCHW 180427C00059000 C Apr 27, 2018 59.0 0.00 0.10
SCHW 180427C00059500 C Apr 27, 2018 59.5 0.00 0.10
SCHW 180427C00060000 C Apr 27, 2018 60.0 0.00 0.05
SCHW 180427C00060500 C Apr 27, 2018 60.5 0.00 0.10
SCHW 180427C00061000 C Apr 27, 2018 61.0 0.00 0.05
SCHW 180427C00061500 C Apr 27, 2018 61.5 0.00 0.05
SCHW 180427C00062500 C Apr 27, 2018 62.5 0.00 0.05
SCHW 180427C00063000 C Apr 27, 2018 63.0 0.00 0.05
SCHW 180427C00063500 C Apr 27, 2018 63.5 0.00 0.05
SCHW 180427C00065000 C Apr 27, 2018 65.0 0.00 0.05
SCHW 180427C00070000 C Apr 27, 2018 70.0 0.00 0.05
SCHW 180427C00075000 C Apr 27, 2018 75.0 0.00 0.05
SCHW 180427C00080000 C Apr 27, 2018 80.0 0.00 0.05
SCHW 180427P00030000 P Apr 27, 2018 30.0 0.00 0.05
SCHW 180427P00035000 P Apr 27, 2018 35.0 0.00 0.05
SCHW 180427P00040000 P Apr 27, 2018 40.0 0.00 0.05
SCHW 180427P00044000 P Apr 27, 2018 44.0 0.00 0.05
SCHW 180427P00045000 P Apr 27, 2018 45.0 0.00 0.05
SCHW 180427P00045500 P Apr 27, 2018 45.5 0.00 0.05
SCHW 180427P00046000 P Apr 27, 2018 46.0 0.00 0.05
SCHW 180427P00046500 P Apr 27, 2018 46.5 0.00 0.05
SCHW 180427P00047000 P Apr 27, 2018 47.0 0.00 0.05
SCHW 180427P00047500 P Apr 27, 2018 47.5 0.00 0.10
SCHW 180427P00048000 P Apr 27, 2018 48.0 0.00 0.10
SCHW 180427P00048500 P Apr 27, 2018 48.5 0.00 0.10
SCHW 180427P00049000 P Apr 27, 2018 49.0 0.00 0.10
SCHW 180427P00049500 P Apr 27, 2018 49.5 0.00 0.10
SCHW 180427P00050000 P Apr 27, 2018 50.0 0.00 0.10
SCHW 180427P00050500 P Apr 27, 2018 50.5 0.00 0.15
SCHW 180427P00051000 P Apr 27, 2018 51.0 0.05 0.15
SCHW 180427P00051500 P Apr 27, 2018 51.5 0.05 0.20
SCHW 180427P00052000 P Apr 27, 2018 52.0 0.10 0.20
SCHW 180427P00052500 P Apr 27, 2018 52.5 0.15 0.25
SCHW 180427P00053000 P Apr 27, 2018 53.0 0.20 0.35
SCHW 180427P00053500 P Apr 27, 2018 53.5 0.30 0.50
SCHW 180427P00054000 P Apr 27, 2018 54.0 0.45 0.60
SCHW 180427P00054500 P Apr 27, 2018 54.5 0.60 0.75
SCHW 180427P00055000 P Apr 27, 2018 55.0 0.80 0.95
SCHW 180427P00055500 P Apr 27, 2018 55.5 1.05 1.15
SCHW 180427P00056000 P Apr 27, 2018 56.0 1.35 1.55
SCHW 180427P00056500 P Apr 27, 2018 56.5 1.70 1.90
SCHW 180427P00057000 P Apr 27, 2018 57.0 2.10 2.50
SCHW 180427P00057500 P Apr 27, 2018 57.5 2.40 2.90
SCHW 180427P00058000 P Apr 27, 2018 58.0 2.75 3.40
SCHW 180427P00058500 P Apr 27, 2018 58.5 3.40 3.80
SCHW 180427P00059000 P Apr 27, 2018 59.0 3.80 4.30
SCHW 180427P00059500 P Apr 27, 2018 59.5 4.30 4.90
SCHW 180427P00060000 P Apr 27, 2018 60.0 4.80 5.20
SCHW 180427P00060500 P Apr 27, 2018 60.5 5.40 5.70
SCHW 180427P00061000 P Apr 27, 2018 61.0 5.70 6.40
SCHW 180427P00061500 P Apr 27, 2018 61.5 6.40 7.00
SCHW 180427P00062500 P Apr 27, 2018 62.5 7.30 7.90
SCHW 180427P00063000 P Apr 27, 2018 63.0 6.80 10.20
SCHW 180427P00063500 P Apr 27, 2018 63.5 8.20 10.90
SCHW 180427P00065000 P Apr 27, 2018 65.0 8.40 10.80
SCHW 180427P00070000 P Apr 27, 2018 70.0 13.90 17.40
SCHW 180427P00075000 P Apr 27, 2018 75.0 18.90 21.80
SCHW 180427P00080000 P Apr 27, 2018 80.0 24.80 27.30
SCHW 180504C00044000 C May 04, 2018 44.0 10.60 12.70
SCHW 180504C00044500 C May 04, 2018 44.5 8.30 11.60
SCHW 180504C00045000 C May 04, 2018 45.0 8.20 10.90
SCHW 180504C00045500 C May 04, 2018 45.5 7.70 11.00
SCHW 180504C00046000 C May 04, 2018 46.0 7.80 9.80
SCHW 180504C00046500 C May 04, 2018 46.5 6.10 9.80
SCHW 180504C00047000 C May 04, 2018 47.0 5.90 9.60
SCHW 180504C00047500 C May 04, 2018 47.5 5.70 8.20
SCHW 180504C00048000 C May 04, 2018 48.0 5.40 8.30
SCHW 180504C00049000 C May 04, 2018 49.0 5.80 6.30
SCHW 180504C00049500 C May 04, 2018 49.5 3.70 7.30
SCHW 180504C00050000 C May 04, 2018 50.0 4.80 6.00
SCHW 180504C00050500 C May 04, 2018 50.5 4.50 5.00
SCHW 180504C00051000 C May 04, 2018 51.0 3.80 4.70
SCHW 180504C00051500 C May 04, 2018 51.5 3.50 3.90
SCHW 180504C00052000 C May 04, 2018 52.0 3.20 3.50
SCHW 180504C00052500 C May 04, 2018 52.5 2.80 3.10
SCHW 180504C00053000 C May 04, 2018 53.0 2.45 2.65
SCHW 180504C00053500 C May 04, 2018 53.5 2.00 2.25
SCHW 180504C00054000 C May 04, 2018 54.0 1.65 1.90
SCHW 180504C00054500 C May 04, 2018 54.5 1.35 1.55
SCHW 180504C00055000 C May 04, 2018 55.0 1.05 1.25
SCHW 180504C00055500 C May 04, 2018 55.5 0.80 1.00
SCHW 180504C00056000 C May 04, 2018 56.0 0.65 0.80
SCHW 180504C00056500 C May 04, 2018 56.5 0.45 0.60
SCHW 180504C00057000 C May 04, 2018 57.0 0.35 0.45
SCHW 180504C00057500 C May 04, 2018 57.5 0.25 0.35
SCHW 180504C00058000 C May 04, 2018 58.0 0.15 0.30
SCHW 180504C00058500 C May 04, 2018 58.5 0.05 0.25
SCHW 180504C00059000 C May 04, 2018 59.0 0.05 0.15
SCHW 180504C00059500 C May 04, 2018 59.5 0.00 0.15
SCHW 180504C00060000 C May 04, 2018 60.0 0.00 0.10
SCHW 180504C00060500 C May 04, 2018 60.5 0.00 0.10
SCHW 180504C00061000 C May 04, 2018 61.0 0.00 0.10
SCHW 180504C00061500 C May 04, 2018 61.5 0.00 0.05
SCHW 180504C00062000 C May 04, 2018 62.0 0.00 0.05
SCHW 180504C00062500 C May 04, 2018 62.5 0.00 0.05
SCHW 180504C00063000 C May 04, 2018 63.0 0.00 0.05
SCHW 180504P00044000 P May 04, 2018 44.0 0.00 0.10
SCHW 180504P00044500 P May 04, 2018 44.5 0.00 0.10
SCHW 180504P00045000 P May 04, 2018 45.0 0.00 0.10
SCHW 180504P00045500 P May 04, 2018 45.5 0.00 0.10
SCHW 180504P00046000 P May 04, 2018 46.0 0.00 0.10
SCHW 180504P00046500 P May 04, 2018 46.5 0.00 0.10
SCHW 180504P00047000 P May 04, 2018 47.0 0.00 0.10
SCHW 180504P00047500 P May 04, 2018 47.5 0.00 0.15
SCHW 180504P00048000 P May 04, 2018 48.0 0.00 0.15
SCHW 180504P00049000 P May 04, 2018 49.0 0.05 0.15
SCHW 180504P00049500 P May 04, 2018 49.5 0.10 0.20
SCHW 180504P00050000 P May 04, 2018 50.0 0.10 0.25
SCHW 180504P00050500 P May 04, 2018 50.5 0.15 0.25
SCHW 180504P00051000 P May 04, 2018 51.0 0.20 0.30
SCHW 180504P00051500 P May 04, 2018 51.5 0.25 0.40
SCHW 180504P00052000 P May 04, 2018 52.0 0.30 0.40
SCHW 180504P00052500 P May 04, 2018 52.5 0.35 0.55
SCHW 180504P00053000 P May 04, 2018 53.0 0.45 0.60
SCHW 180504P00053500 P May 04, 2018 53.5 0.60 0.75
SCHW 180504P00054000 P May 04, 2018 54.0 0.70 0.90
SCHW 180504P00054500 P May 04, 2018 54.5 0.90 1.10
SCHW 180504P00055000 P May 04, 2018 55.0 1.10 1.30
SCHW 180504P00055500 P May 04, 2018 55.5 1.35 1.50
SCHW 180504P00056000 P May 04, 2018 56.0 1.65 1.90
SCHW 180504P00056500 P May 04, 2018 56.5 1.95 2.40
SCHW 180504P00057000 P May 04, 2018 57.0 2.25 2.80
SCHW 180504P00057500 P May 04, 2018 57.5 2.60 3.50
SCHW 180504P00058000 P May 04, 2018 58.0 3.10 4.70
SCHW 180504P00058500 P May 04, 2018 58.5 2.20 5.80
SCHW 180504P00059000 P May 04, 2018 59.0 2.50 6.20
SCHW 180504P00059500 P May 04, 2018 59.5 2.90 6.90
SCHW 180504P00060000 P May 04, 2018 60.0 4.30 7.00
SCHW 180504P00060500 P May 04, 2018 60.5 4.20 7.80
SCHW 180504P00061000 P May 04, 2018 61.0 4.40 7.90
SCHW 180504P00061500 P May 04, 2018 61.5 5.40 8.60
SCHW 180504P00062000 P May 04, 2018 62.0 5.90 9.10
SCHW 180504P00062500 P May 04, 2018 62.5 6.30 9.60
SCHW 180504P00063000 P May 04, 2018 63.0 7.40 10.30
SCHW 180511C00044000 C May 11, 2018 44.0 10.60 12.50
SCHW 180511C00044500 C May 11, 2018 44.5 9.00 11.60
SCHW 180511C00045000 C May 11, 2018 45.0 8.00 11.10
SCHW 180511C00045500 C May 11, 2018 45.5 7.50 11.40
SCHW 180511C00046000 C May 11, 2018 46.0 6.70 10.60
SCHW 180511C00046500 C May 11, 2018 46.5 6.60 9.70
SCHW 180511C00047000 C May 11, 2018 47.0 6.30 9.90
SCHW 180511C00047500 C May 11, 2018 47.5 5.80 9.30
SCHW 180511C00048000 C May 11, 2018 48.0 6.50 7.50
SCHW 180511C00048500 C May 11, 2018 48.5 6.20 7.30
SCHW 180511C00049000 C May 11, 2018 49.0 5.30 6.40
SCHW 180511C00049500 C May 11, 2018 49.5 5.30 6.30
SCHW 180511C00050000 C May 11, 2018 50.0 4.80 5.60
SCHW 180511C00050500 C May 11, 2018 50.5 4.50 5.20
SCHW 180511C00051000 C May 11, 2018 51.0 4.00 4.50
SCHW 180511C00051500 C May 11, 2018 51.5 3.80 4.10
SCHW 180511C00052000 C May 11, 2018 52.0 3.20 3.60
SCHW 180511C00052500 C May 11, 2018 52.5 2.85 3.20
SCHW 180511C00053000 C May 11, 2018 53.0 2.50 2.85
SCHW 180511C00053500 C May 11, 2018 53.5 2.25 2.45
SCHW 180511C00054000 C May 11, 2018 54.0 1.90 2.10
SCHW 180511C00054500 C May 11, 2018 54.5 1.60 1.80
SCHW 180511C00055000 C May 11, 2018 55.0 1.30 1.50
SCHW 180511C00055500 C May 11, 2018 55.5 1.05 1.20
SCHW 180511C00056000 C May 11, 2018 56.0 0.80 1.00
SCHW 180511C00056500 C May 11, 2018 56.5 0.65 0.75
SCHW 180511C00057000 C May 11, 2018 57.0 0.50 0.65
SCHW 180511C00057500 C May 11, 2018 57.5 0.35 0.55
SCHW 180511C00058000 C May 11, 2018 58.0 0.25 0.40
SCHW 180511C00059000 C May 11, 2018 59.0 0.15 0.25
SCHW 180511C00060000 C May 11, 2018 60.0 0.00 0.20
SCHW 180511P00044000 P May 11, 2018 44.0 0.00 0.10
SCHW 180511P00044500 P May 11, 2018 44.5 0.00 0.10
SCHW 180511P00045000 P May 11, 2018 45.0 0.00 0.15
SCHW 180511P00045500 P May 11, 2018 45.5 0.00 0.15
SCHW 180511P00046000 P May 11, 2018 46.0 0.00 0.15
SCHW 180511P00046500 P May 11, 2018 46.5 0.00 0.15
SCHW 180511P00047000 P May 11, 2018 47.0 0.05 0.20
SCHW 180511P00047500 P May 11, 2018 47.5 0.10 0.20
SCHW 180511P00048000 P May 11, 2018 48.0 0.10 0.20
SCHW 180511P00048500 P May 11, 2018 48.5 0.10 0.25
SCHW 180511P00049000 P May 11, 2018 49.0 0.15 0.30
SCHW 180511P00049500 P May 11, 2018 49.5 0.20 0.30
SCHW 180511P00050000 P May 11, 2018 50.0 0.25 0.35
SCHW 180511P00050500 P May 11, 2018 50.5 0.25 0.40
SCHW 180511P00051000 P May 11, 2018 51.0 0.35 0.45
SCHW 180511P00051500 P May 11, 2018 51.5 0.40 0.55
SCHW 180511P00052000 P May 11, 2018 52.0 0.50 0.60
SCHW 180511P00052500 P May 11, 2018 52.5 0.55 0.70
SCHW 180511P00053000 P May 11, 2018 53.0 0.70 0.80
SCHW 180511P00053500 P May 11, 2018 53.5 0.80 0.95
SCHW 180511P00054000 P May 11, 2018 54.0 1.00 1.15
SCHW 180511P00054500 P May 11, 2018 54.5 1.15 1.35
SCHW 180511P00055000 P May 11, 2018 55.0 1.40 1.55
SCHW 180511P00055500 P May 11, 2018 55.5 1.60 1.85
SCHW 180511P00056000 P May 11, 2018 56.0 1.90 2.15
SCHW 180511P00056500 P May 11, 2018 56.5 2.20 2.70
SCHW 180511P00057000 P May 11, 2018 57.0 2.55 2.70
SCHW 180511P00057500 P May 11, 2018 57.5 2.60 3.70
SCHW 180511P00058000 P May 11, 2018 58.0 3.30 4.10
SCHW 180511P00059000 P May 11, 2018 59.0 3.80 5.00
SCHW 180511P00060000 P May 11, 2018 60.0 4.40 6.80
SCHW 180518C00040000 C May 18, 2018 40.0 14.70 15.30
SCHW 180518C00045000 C May 18, 2018 45.0 9.90 10.20
SCHW 180518C00050000 C May 18, 2018 50.0 5.30 5.50
SCHW 180518C00055000 C May 18, 2018 55.0 1.60 1.70
SCHW 180518C00060000 C May 18, 2018 60.0 0.15 0.20
SCHW 180518C00065000 C May 18, 2018 65.0 0.00 0.05
SCHW 180518C00070000 C May 18, 2018 70.0 0.00 0.05
SCHW 180518C00075000 C May 18, 2018 75.0 0.00 0.05
SCHW 180518C00080000 C May 18, 2018 80.0 0.00 0.05
SCHW 180518P00040000 P May 18, 2018 40.0 0.00 0.10
SCHW 180518P00045000 P May 18, 2018 45.0 0.10 0.15
SCHW 180518P00050000 P May 18, 2018 50.0 0.35 0.45
SCHW 180518P00055000 P May 18, 2018 55.0 1.60 1.75
SCHW 180518P00060000 P May 18, 2018 60.0 5.10 5.50
SCHW 180518P00065000 P May 18, 2018 65.0 9.90 10.40
SCHW 180518P00070000 P May 18, 2018 70.0 14.80 16.60
SCHW 180518P00075000 P May 18, 2018 75.0 19.60 20.70
SCHW 180518P00080000 P May 18, 2018 80.0 24.80 25.60
SCHW 180525C00040000 C May 25, 2018 40.0 14.40 15.20
SCHW 180525C00044000 C May 25, 2018 44.0 10.60 11.70
SCHW 180525C00044500 C May 25, 2018 44.5 10.20 10.80
SCHW 180525C00045000 C May 25, 2018 45.0 9.70 10.30
SCHW 180525C00045500 C May 25, 2018 45.5 9.10 10.10
SCHW 180525C00046000 C May 25, 2018 46.0 8.50 9.30
SCHW 180525C00046500 C May 25, 2018 46.5 8.00 8.90
SCHW 180525C00047000 C May 25, 2018 47.0 7.90 8.40
SCHW 180525C00047500 C May 25, 2018 47.5 7.50 8.00
SCHW 180525C00048000 C May 25, 2018 48.0 7.00 7.60
SCHW 180525C00048500 C May 25, 2018 48.5 6.50 7.00
SCHW 180525C00049000 C May 25, 2018 49.0 6.20 6.50
SCHW 180525C00049500 C May 25, 2018 49.5 5.70 6.40
SCHW 180525C00050000 C May 25, 2018 50.0 5.30 5.60
SCHW 180525C00050500 C May 25, 2018 50.5 4.80 5.30
SCHW 180525C00051000 C May 25, 2018 51.0 4.30 4.80
SCHW 180525C00051500 C May 25, 2018 51.5 4.00 4.30
SCHW 180525C00052000 C May 25, 2018 52.0 3.70 4.00
SCHW 180525C00052500 C May 25, 2018 52.5 3.20 3.60
SCHW 180525C00053000 C May 25, 2018 53.0 2.95 3.20
SCHW 180525C00053500 C May 25, 2018 53.5 2.65 2.85
SCHW 180525C00054000 C May 25, 2018 54.0 2.30 2.50
SCHW 180525C00054500 C May 25, 2018 54.5 2.00 2.20
SCHW 180525C00055000 C May 25, 2018 55.0 1.75 1.90
SCHW 180525C00055500 C May 25, 2018 55.5 1.50 1.65
SCHW 180525C00056000 C May 25, 2018 56.0 1.30 1.40
SCHW 180525C00056500 C May 25, 2018 56.5 1.05 1.20
SCHW 180525C00057000 C May 25, 2018 57.0 0.90 1.00
SCHW 180525C00057500 C May 25, 2018 57.5 0.75 0.85
SCHW 180525C00058000 C May 25, 2018 58.0 0.60 0.70
SCHW 180525C00058500 C May 25, 2018 58.5 0.45 0.60
SCHW 180525C00059000 C May 25, 2018 59.0 0.35 0.50
SCHW 180525C00059500 C May 25, 2018 59.5 0.25 0.40
SCHW 180525C00060000 C May 25, 2018 60.0 0.20 0.35
SCHW 180525C00060500 C May 25, 2018 60.5 0.15 0.30
SCHW 180525C00061000 C May 25, 2018 61.0 0.10 0.25
SCHW 180525C00062000 C May 25, 2018 62.0 0.00 0.15
SCHW 180525C00063000 C May 25, 2018 63.0 0.00 0.10
SCHW 180525C00065000 C May 25, 2018 65.0 0.00 0.05
SCHW 180525P00040000 P May 25, 2018 40.0 0.00 0.15
SCHW 180525P00044000 P May 25, 2018 44.0 0.00 0.20
SCHW 180525P00044500 P May 25, 2018 44.5 0.10 0.20
SCHW 180525P00045000 P May 25, 2018 45.0 0.10 0.20
SCHW 180525P00045500 P May 25, 2018 45.5 0.10 0.20
SCHW 180525P00046000 P May 25, 2018 46.0 0.15 0.25
SCHW 180525P00046500 P May 25, 2018 46.5 0.15 0.30
SCHW 180525P00047000 P May 25, 2018 47.0 0.20 0.30
SCHW 180525P00047500 P May 25, 2018 47.5 0.20 0.35
SCHW 180525P00048000 P May 25, 2018 48.0 0.25 0.40
SCHW 180525P00048500 P May 25, 2018 48.5 0.30 0.40
SCHW 180525P00049000 P May 25, 2018 49.0 0.35 0.45
SCHW 180525P00049500 P May 25, 2018 49.5 0.40 0.55
SCHW 180525P00050000 P May 25, 2018 50.0 0.45 0.55
SCHW 180525P00050500 P May 25, 2018 50.5 0.50 0.65
SCHW 180525P00051000 P May 25, 2018 51.0 0.60 0.75
SCHW 180525P00051500 P May 25, 2018 51.5 0.70 0.80
SCHW 180525P00052000 P May 25, 2018 52.0 0.80 0.90
SCHW 180525P00052500 P May 25, 2018 52.5 0.90 1.00
SCHW 180525P00053000 P May 25, 2018 53.0 1.00 1.15
SCHW 180525P00053500 P May 25, 2018 53.5 1.20 1.35
SCHW 180525P00054000 P May 25, 2018 54.0 1.35 1.50
SCHW 180525P00054500 P May 25, 2018 54.5 1.55 1.75
SCHW 180525P00055000 P May 25, 2018 55.0 1.75 1.95
SCHW 180525P00055500 P May 25, 2018 55.5 2.00 2.15
SCHW 180525P00056000 P May 25, 2018 56.0 2.25 2.50
SCHW 180525P00056500 P May 25, 2018 56.5 2.55 2.80
SCHW 180525P00057000 P May 25, 2018 57.0 2.90 3.20
SCHW 180525P00057500 P May 25, 2018 57.5 3.20 3.50
SCHW 180525P00058000 P May 25, 2018 58.0 3.50 3.80
SCHW 180525P00058500 P May 25, 2018 58.5 3.90 4.20
SCHW 180525P00059000 P May 25, 2018 59.0 4.20 4.90
SCHW 180525P00059500 P May 25, 2018 59.5 4.70 5.00
SCHW 180525P00060000 P May 25, 2018 60.0 5.20 5.60
SCHW 180525P00060500 P May 25, 2018 60.5 5.60 6.10
SCHW 180525P00061000 P May 25, 2018 61.0 6.10 6.60
SCHW 180525P00062000 P May 25, 2018 62.0 6.90 7.60
SCHW 180525P00063000 P May 25, 2018 63.0 7.90 8.40
SCHW 180525P00065000 P May 25, 2018 65.0 9.70 10.50
SCHW 180601C00040000 C Jun 01, 2018 40.0 14.60 16.40
SCHW 180601C00044000 C Jun 01, 2018 44.0 9.40 12.60
SCHW 180601C00044500 C Jun 01, 2018 44.5 9.60 11.00
SCHW 180601C00045000 C Jun 01, 2018 45.0 9.70 10.30
SCHW 180601C00045500 C Jun 01, 2018 45.5 8.80 10.10
SCHW 180601C00046000 C Jun 01, 2018 46.0 8.90 9.80
SCHW 180601C00046500 C Jun 01, 2018 46.5 8.20 9.30
SCHW 180601C00047000 C Jun 01, 2018 47.0 7.80 8.80
SCHW 180601C00047500 C Jun 01, 2018 47.5 7.50 8.00
SCHW 180601C00048000 C Jun 01, 2018 48.0 6.80 7.50
SCHW 180601C00048500 C Jun 01, 2018 48.5 6.50 7.40
SCHW 180601C00049000 C Jun 01, 2018 49.0 6.10 6.60
SCHW 180601C00049500 C Jun 01, 2018 49.5 5.70 6.20
SCHW 180601C00050000 C Jun 01, 2018 50.0 5.10 5.70
SCHW 180601C00050500 C Jun 01, 2018 50.5 4.80 5.30
SCHW 180601C00051000 C Jun 01, 2018 51.0 4.60 4.90
SCHW 180601C00051500 C Jun 01, 2018 51.5 4.10 4.50
SCHW 180601C00052000 C Jun 01, 2018 52.0 3.70 4.10
SCHW 180601C00052500 C Jun 01, 2018 52.5 3.40 3.70
SCHW 180601C00053000 C Jun 01, 2018 53.0 2.95 3.30
SCHW 180601C00053500 C Jun 01, 2018 53.5 2.80 2.95
SCHW 180601C00054000 C Jun 01, 2018 54.0 2.45 2.65
SCHW 180601C00054500 C Jun 01, 2018 54.5 2.15 2.35
SCHW 180601C00055000 C Jun 01, 2018 55.0 1.90 2.05
SCHW 180601C00055500 C Jun 01, 2018 55.5 1.65 1.80
SCHW 180601C00056000 C Jun 01, 2018 56.0 1.40 1.55
SCHW 180601C00056500 C Jun 01, 2018 56.5 1.20 1.35
SCHW 180601C00057000 C Jun 01, 2018 57.0 1.00 1.15
SCHW 180601C00057500 C Jun 01, 2018 57.5 0.85 0.95
SCHW 180601C00058000 C Jun 01, 2018 58.0 0.70 0.85
SCHW 180601C00059000 C Jun 01, 2018 59.0 0.40 0.60
SCHW 180601C00060000 C Jun 01, 2018 60.0 0.25 0.40
SCHW 180601P00040000 P Jun 01, 2018 40.0 0.00 0.15
SCHW 180601P00044000 P Jun 01, 2018 44.0 0.10 0.20
SCHW 180601P00044500 P Jun 01, 2018 44.5 0.10 0.20
SCHW 180601P00045000 P Jun 01, 2018 45.0 0.15 0.25
SCHW 180601P00045500 P Jun 01, 2018 45.5 0.15 0.25
SCHW 180601P00046000 P Jun 01, 2018 46.0 0.15 0.30
SCHW 180601P00046500 P Jun 01, 2018 46.5 0.20 0.30
SCHW 180601P00047000 P Jun 01, 2018 47.0 0.25 0.35
SCHW 180601P00047500 P Jun 01, 2018 47.5 0.25 0.40
SCHW 180601P00048000 P Jun 01, 2018 48.0 0.30 0.45
SCHW 180601P00048500 P Jun 01, 2018 48.5 0.35 0.45
SCHW 180601P00049000 P Jun 01, 2018 49.0 0.40 0.55
SCHW 180601P00049500 P Jun 01, 2018 49.5 0.45 0.60
SCHW 180601P00050000 P Jun 01, 2018 50.0 0.50 0.65
SCHW 180601P00050500 P Jun 01, 2018 50.5 0.60 0.75
SCHW 180601P00051000 P Jun 01, 2018 51.0 0.70 0.80
SCHW 180601P00051500 P Jun 01, 2018 51.5 0.80 0.90
SCHW 180601P00052000 P Jun 01, 2018 52.0 0.90 1.00
SCHW 180601P00052500 P Jun 01, 2018 52.5 1.00 1.15
SCHW 180601P00053000 P Jun 01, 2018 53.0 1.15 1.30
SCHW 180601P00053500 P Jun 01, 2018 53.5 1.30 1.45
SCHW 180601P00054000 P Jun 01, 2018 54.0 1.50 1.65
SCHW 180601P00054500 P Jun 01, 2018 54.5 1.65 1.85
SCHW 180601P00055000 P Jun 01, 2018 55.0 1.90 2.05
SCHW 180601P00055500 P Jun 01, 2018 55.5 2.15 2.25
SCHW 180601P00056000 P Jun 01, 2018 56.0 2.40 2.65
SCHW 180601P00056500 P Jun 01, 2018 56.5 2.65 2.95
SCHW 180601P00057000 P Jun 01, 2018 57.0 3.00 3.20
SCHW 180601P00057500 P Jun 01, 2018 57.5 3.30 3.50
SCHW 180601P00058000 P Jun 01, 2018 58.0 3.50 3.90
SCHW 180601P00059000 P Jun 01, 2018 59.0 4.40 4.80
SCHW 180601P00060000 P Jun 01, 2018 60.0 5.20 5.50
SCHW 180615C00023000 C Jun 15, 2018 23.0 31.70 33.10
SCHW 180615C00024000 C Jun 15, 2018 24.0 30.60 33.10
SCHW 180615C00025000 C Jun 15, 2018 25.0 29.70 32.10
SCHW 180615C00026000 C Jun 15, 2018 26.0 27.90 30.70
SCHW 180615C00027000 C Jun 15, 2018 27.0 26.70 30.00
SCHW 180615C00028000 C Jun 15, 2018 28.0 26.00 28.70
SCHW 180615C00029000 C Jun 15, 2018 29.0 24.90 27.60
SCHW 180615C00030000 C Jun 15, 2018 30.0 24.60 26.30
SCHW 180615C00031000 C Jun 15, 2018 31.0 23.70 25.40
SCHW 180615C00032000 C Jun 15, 2018 32.0 22.50 24.80
SCHW 180615C00033000 C Jun 15, 2018 33.0 21.60 23.60
SCHW 180615C00034000 C Jun 15, 2018 34.0 20.70 22.50
SCHW 180615C00035000 C Jun 15, 2018 35.0 19.60 21.90
SCHW 180615C00036000 C Jun 15, 2018 36.0 17.90 20.90
SCHW 180615C00037000 C Jun 15, 2018 37.0 17.80 18.70
SCHW 180615C00038000 C Jun 15, 2018 38.0 16.90 17.70
SCHW 180615C00039000 C Jun 15, 2018 39.0 15.70 17.00
SCHW 180615C00040000 C Jun 15, 2018 40.0 14.80 15.30
SCHW 180615C00041000 C Jun 15, 2018 41.0 13.80 14.40
SCHW 180615C00042000 C Jun 15, 2018 42.0 12.90 13.40
SCHW 180615C00043000 C Jun 15, 2018 43.0 11.80 13.90
SCHW 180615C00044000 C Jun 15, 2018 44.0 11.10 11.60
SCHW 180615C00045000 C Jun 15, 2018 45.0 10.10 10.50
SCHW 180615C00046000 C Jun 15, 2018 46.0 9.20 9.70
SCHW 180615C00047000 C Jun 15, 2018 47.0 8.30 8.60
SCHW 180615C00048000 C Jun 15, 2018 48.0 7.30 7.80
SCHW 180615C00049000 C Jun 15, 2018 49.0 6.50 6.80
SCHW 180615C00050000 C Jun 15, 2018 50.0 5.60 6.00
SCHW 180615C00055000 C Jun 15, 2018 55.0 2.25 2.40
SCHW 180615C00060000 C Jun 15, 2018 60.0 0.55 0.65
SCHW 180615C00065000 C Jun 15, 2018 65.0 0.05 0.20
SCHW 180615C00070000 C Jun 15, 2018 70.0 0.00 0.10
SCHW 180615C00075000 C Jun 15, 2018 75.0 0.00 0.10
SCHW 180615C00080000 C Jun 15, 2018 80.0 0.00 0.15
SCHW 180615P00023000 P Jun 15, 2018 23.0 0.00 0.10
SCHW 180615P00024000 P Jun 15, 2018 24.0 0.00 0.35
SCHW 180615P00025000 P Jun 15, 2018 25.0 0.00 0.60
SCHW 180615P00026000 P Jun 15, 2018 26.0 0.00 0.05
SCHW 180615P00027000 P Jun 15, 2018 27.0 0.00 0.20
SCHW 180615P00028000 P Jun 15, 2018 28.0 0.00 0.20
SCHW 180615P00029000 P Jun 15, 2018 29.0 0.00 0.20
SCHW 180615P00030000 P Jun 15, 2018 30.0 0.00 0.10
SCHW 180615P00031000 P Jun 15, 2018 31.0 0.00 0.10
SCHW 180615P00032000 P Jun 15, 2018 32.0 0.00 0.10
SCHW 180615P00033000 P Jun 15, 2018 33.0 0.00 0.10
SCHW 180615P00034000 P Jun 15, 2018 34.0 0.00 0.10
SCHW 180615P00035000 P Jun 15, 2018 35.0 0.00 0.10
SCHW 180615P00036000 P Jun 15, 2018 36.0 0.00 0.15
SCHW 180615P00037000 P Jun 15, 2018 37.0 0.00 0.15
SCHW 180615P00038000 P Jun 15, 2018 38.0 0.00 0.15
SCHW 180615P00039000 P Jun 15, 2018 39.0 0.05 0.15
SCHW 180615P00040000 P Jun 15, 2018 40.0 0.10 0.20
SCHW 180615P00041000 P Jun 15, 2018 41.0 0.10 0.20
SCHW 180615P00042000 P Jun 15, 2018 42.0 0.15 0.25
SCHW 180615P00043000 P Jun 15, 2018 43.0 0.15 0.25
SCHW 180615P00044000 P Jun 15, 2018 44.0 0.20 0.30
SCHW 180615P00045000 P Jun 15, 2018 45.0 0.25 0.35
SCHW 180615P00046000 P Jun 15, 2018 46.0 0.30 0.45
SCHW 180615P00047000 P Jun 15, 2018 47.0 0.40 0.50
SCHW 180615P00048000 P Jun 15, 2018 48.0 0.45 0.60
SCHW 180615P00049000 P Jun 15, 2018 49.0 0.60 0.75
SCHW 180615P00050000 P Jun 15, 2018 50.0 0.75 0.85
SCHW 180615P00055000 P Jun 15, 2018 55.0 2.20 2.40
SCHW 180615P00060000 P Jun 15, 2018 60.0 5.40 5.70
SCHW 180615P00065000 P Jun 15, 2018 65.0 9.80 12.30
SCHW 180615P00070000 P Jun 15, 2018 70.0 14.70 17.30
SCHW 180615P00075000 P Jun 15, 2018 75.0 19.70 22.40
SCHW 180615P00080000 P Jun 15, 2018 80.0 24.80 26.40
SCHW 180921C00030000 C Sep 21, 2018 30.0 24.70 25.90
SCHW 180921C00035000 C Sep 21, 2018 35.0 19.60 21.60
SCHW 180921C00040000 C Sep 21, 2018 40.0 15.40 15.90
SCHW 180921C00045000 C Sep 21, 2018 45.0 10.90 11.30
SCHW 180921C00050000 C Sep 21, 2018 50.0 6.90 7.30
SCHW 180921C00055000 C Sep 21, 2018 55.0 3.80 4.10
SCHW 180921C00060000 C Sep 21, 2018 60.0 1.75 1.95
SCHW 180921C00065000 C Sep 21, 2018 65.0 0.65 0.80
SCHW 180921C00070000 C Sep 21, 2018 70.0 0.20 0.30
SCHW 180921C00075000 C Sep 21, 2018 75.0 0.00 0.15
SCHW 180921C00080000 C Sep 21, 2018 80.0 0.00 0.05
SCHW 180921P00030000 P Sep 21, 2018 30.0 0.10 0.20
SCHW 180921P00035000 P Sep 21, 2018 35.0 0.25 0.35
SCHW 180921P00040000 P Sep 21, 2018 40.0 0.45 0.55
SCHW 180921P00045000 P Sep 21, 2018 45.0 0.90 1.05
SCHW 180921P00050000 P Sep 21, 2018 50.0 1.85 2.00
SCHW 180921P00055000 P Sep 21, 2018 55.0 3.60 3.90
SCHW 180921P00060000 P Sep 21, 2018 60.0 6.50 6.70
SCHW 180921P00065000 P Sep 21, 2018 65.0 10.30 10.70
SCHW 180921P00070000 P Sep 21, 2018 70.0 14.00 15.70
SCHW 180921P00075000 P Sep 21, 2018 75.0 19.70 21.30
SCHW 180921P00080000 P Sep 21, 2018 80.0 24.60 26.50
SCHW 190118C00020000 C Jan 18, 2019 20.0 34.50 36.10
SCHW 190118C00023000 C Jan 18, 2019 23.0 30.80 33.10
SCHW 190118C00025000 C Jan 18, 2019 25.0 30.00 30.90
SCHW 190118C00028000 C Jan 18, 2019 28.0 27.10 28.50
SCHW 190118C00030000 C Jan 18, 2019 30.0 25.20 26.50
SCHW 190118C00033000 C Jan 18, 2019 33.0 22.60 23.10
SCHW 190118C00035000 C Jan 18, 2019 35.0 20.70 21.30
SCHW 190118C00037000 C Jan 18, 2019 37.0 19.00 19.40
SCHW 190118C00040000 C Jan 18, 2019 40.0 16.30 16.90
SCHW 190118C00042000 C Jan 18, 2019 42.0 14.60 15.10
SCHW 190118C00045000 C Jan 18, 2019 45.0 12.20 12.70
SCHW 190118C00050000 C Jan 18, 2019 50.0 8.50 8.80
SCHW 190118C00055000 C Jan 18, 2019 55.0 5.40 5.70
SCHW 190118C00060000 C Jan 18, 2019 60.0 3.20 3.40
SCHW 190118C00065000 C Jan 18, 2019 65.0 1.70 1.90
SCHW 190118C00070000 C Jan 18, 2019 70.0 0.85 1.00
SCHW 190118C00075000 C Jan 18, 2019 75.0 0.35 0.50
SCHW 190118C00080000 C Jan 18, 2019 80.0 0.00 0.30
SCHW 190118P00020000 P Jan 18, 2019 20.0 0.15 0.30
SCHW 190118P00023000 P Jan 18, 2019 23.0 0.30 0.40
SCHW 190118P00025000 P Jan 18, 2019 25.0 0.30 0.45
SCHW 190118P00028000 P Jan 18, 2019 28.0 0.40 0.55
SCHW 190118P00030000 P Jan 18, 2019 30.0 0.45 0.60
SCHW 190118P00033000 P Jan 18, 2019 33.0 0.60 0.75
SCHW 190118P00035000 P Jan 18, 2019 35.0 0.70 0.85
SCHW 190118P00037000 P Jan 18, 2019 37.0 0.85 1.00
SCHW 190118P00040000 P Jan 18, 2019 40.0 1.10 1.25
SCHW 190118P00042000 P Jan 18, 2019 42.0 1.35 1.50
SCHW 190118P00045000 P Jan 18, 2019 45.0 1.85 2.00
SCHW 190118P00050000 P Jan 18, 2019 50.0 3.00 3.20
SCHW 190118P00055000 P Jan 18, 2019 55.0 4.80 5.10
SCHW 190118P00060000 P Jan 18, 2019 60.0 7.60 7.90
SCHW 190118P00065000 P Jan 18, 2019 65.0 11.00 11.40
SCHW 190118P00070000 P Jan 18, 2019 70.0 14.80 15.60
SCHW 190118P00075000 P Jan 18, 2019 75.0 18.90 21.90
SCHW 190118P00080000 P Jan 18, 2019 80.0 24.70 26.80
SCHW 200117C00023000 C Jan 17, 2020 23.0 31.40 35.20
SCHW 200117C00025000 C Jan 17, 2020 25.0 29.80 33.20
SCHW 200117C00028000 C Jan 17, 2020 28.0 27.50 29.30
SCHW 200117C00030000 C Jan 17, 2020 30.0 25.90 28.00
SCHW 200117C00033000 C Jan 17, 2020 33.0 23.30 24.80
SCHW 200117C00035000 C Jan 17, 2020 35.0 22.10 23.10
SCHW 200117C00038000 C Jan 17, 2020 38.0 19.40 20.80
SCHW 200117C00040000 C Jan 17, 2020 40.0 18.00 19.30
SCHW 200117C00042000 C Jan 17, 2020 42.0 16.40 17.70
SCHW 200117C00045000 C Jan 17, 2020 45.0 14.40 15.60
SCHW 200117C00047000 C Jan 17, 2020 47.0 12.90 14.10
SCHW 200117C00050000 C Jan 17, 2020 50.0 11.50 12.20
SCHW 200117C00055000 C Jan 17, 2020 55.0 8.50 9.50
SCHW 200117C00060000 C Jan 17, 2020 60.0 6.10 7.10
SCHW 200117C00065000 C Jan 17, 2020 65.0 4.30 5.10
SCHW 200117C00070000 C Jan 17, 2020 70.0 2.90 3.80
SCHW 200117C00075000 C Jan 17, 2020 75.0 2.00 2.50
SCHW 200117C00080000 C Jan 17, 2020 80.0 1.45 1.85
SCHW 200117P00023000 P Jan 17, 2020 23.0 0.65 0.85
SCHW 200117P00025000 P Jan 17, 2020 25.0 0.75 1.05
SCHW 200117P00028000 P Jan 17, 2020 28.0 0.95 1.20
SCHW 200117P00030000 P Jan 17, 2020 30.0 1.10 1.35
SCHW 200117P00033000 P Jan 17, 2020 33.0 1.40 1.80
SCHW 200117P00035000 P Jan 17, 2020 35.0 1.65 1.90
SCHW 200117P00038000 P Jan 17, 2020 38.0 2.10 2.40
SCHW 200117P00040000 P Jan 17, 2020 40.0 2.50 2.75
SCHW 200117P00042000 P Jan 17, 2020 42.0 2.85 3.20
SCHW 200117P00045000 P Jan 17, 2020 45.0 3.60 4.00
SCHW 200117P00047000 P Jan 17, 2020 47.0 4.10 4.80
SCHW 200117P00050000 P Jan 17, 2020 50.0 5.00 5.70
SCHW 200117P00055000 P Jan 17, 2020 55.0 7.30 7.80
SCHW 200117P00060000 P Jan 17, 2020 60.0 9.70 10.30
SCHW 200117P00065000 P Jan 17, 2020 65.0 12.90 13.60
SCHW 200117P00070000 P Jan 17, 2020 70.0 16.50 17.10
SCHW 200117P00075000 P Jan 17, 2020 75.0 20.40 21.20
SCHW 200117P00080000 P Jan 17, 2020 80.0 25.00 25.90
OPRA data is delayed 15 minutes.