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 (2016-10-14)Premium Content

Charles Schwab Corporation (SCHW)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCHW 161209C00020000 C 12/09/16 20.0 16.70 21.00
SCHW 161209C00024000 C 12/09/16 24.0 12.50 16.90
SCHW 161209C00025000 C 12/09/16 25.0 11.50 16.20
SCHW 161209C00025500 C 12/09/16 25.5 11.20 15.70
SCHW 161209C00026000 C 12/09/16 26.0 10.60 15.20
SCHW 161209C00026500 C 12/09/16 26.5 10.20 14.70
SCHW 161209C00027000 C 12/09/16 27.0 9.80 14.20
SCHW 161209C00027500 C 12/09/16 27.5 9.00 13.50
SCHW 161209C00028000 C 12/09/16 28.0 8.90 13.20
SCHW 161209C00028500 C 12/09/16 28.5 8.00 12.50
SCHW 161209C00029000 C 12/09/16 29.0 7.90 12.20
SCHW 161209C00029500 C 12/09/16 29.5 7.20 11.80
SCHW 161209C00030000 C 12/09/16 30.0 6.80 11.20
SCHW 161209C00030500 C 12/09/16 30.5 6.40 10.70
SCHW 161209C00031000 C 12/09/16 31.0 5.50 9.90
SCHW 161209C00031500 C 12/09/16 31.5 5.20 9.50
SCHW 161209C00032000 C 12/09/16 32.0 6.30 7.40
SCHW 161209C00032500 C 12/09/16 32.5 4.10 8.60
SCHW 161209C00033000 C 12/09/16 33.0 5.20 6.40
SCHW 161209C00033500 C 12/09/16 33.5 4.70 6.00
SCHW 161209C00034000 C 12/09/16 34.0 4.50 5.30
SCHW 161209C00034500 C 12/09/16 34.5 2.25 6.50
SCHW 161209C00035000 C 12/09/16 35.0 3.40 4.30
SCHW 161209C00035500 C 12/09/16 35.5 3.00 3.80
SCHW 161209C00036000 C 12/09/16 36.0 2.40 3.20
SCHW 161209C00036500 C 12/09/16 36.5 2.00 4.00
SCHW 161209C00037000 C 12/09/16 37.0 1.80 2.35
SCHW 161209C00037500 C 12/09/16 37.5 1.35 1.65
SCHW 161209C00038000 C 12/09/16 38.0 1.00 1.20
SCHW 161209C00038500 C 12/09/16 38.5 0.65 0.85
SCHW 161209C00039000 C 12/09/16 39.0 0.40 0.60
SCHW 161209C00039500 C 12/09/16 39.5 0.20 0.40
SCHW 161209C00040000 C 12/09/16 40.0 0.10 0.30
SCHW 161209C00040500 C 12/09/16 40.5 0.05 0.45
SCHW 161209C00041000 C 12/09/16 41.0 0.00 0.40
SCHW 161209C00041500 C 12/09/16 41.5 0.00 0.40
SCHW 161209C00042000 C 12/09/16 42.0 0.00 0.45
SCHW 161209C00042500 C 12/09/16 42.5 0.00 0.40
SCHW 161209C00043000 C 12/09/16 43.0 0.00 0.50
SCHW 161209C00043500 C 12/09/16 43.5 0.00 0.45
SCHW 161209C00044000 C 12/09/16 44.0 0.00 0.50
SCHW 161209C00044500 C 12/09/16 44.5 0.00 0.40
SCHW 161209C00045000 C 12/09/16 45.0 0.00 0.45
SCHW 161209C00045500 C 12/09/16 45.5 0.00 0.35
SCHW 161209C00046000 C 12/09/16 46.0 0.00 0.45
SCHW 161209C00046500 C 12/09/16 46.5 0.00 0.35
SCHW 161209C00047000 C 12/09/16 47.0 0.00 0.45
SCHW 161209C00047500 C 12/09/16 47.5 0.00 0.40
SCHW 161209C00048000 C 12/09/16 48.0 0.00 0.45
SCHW 161209C00048500 C 12/09/16 48.5 0.00 0.45
SCHW 161209C00050000 C 12/09/16 50.0 0.00 0.35
SCHW 161209C00055000 C 12/09/16 55.0 0.00 0.45
SCHW 161209P00020000 P 12/09/16 20.0 0.00 0.30
SCHW 161209P00024000 P 12/09/16 24.0 0.00 0.45
SCHW 161209P00025000 P 12/09/16 25.0 0.00 0.45
SCHW 161209P00025500 P 12/09/16 25.5 0.00 0.45
SCHW 161209P00026000 P 12/09/16 26.0 0.00 0.45
SCHW 161209P00026500 P 12/09/16 26.5 0.00 0.95
SCHW 161209P00027000 P 12/09/16 27.0 0.00 0.50
SCHW 161209P00027500 P 12/09/16 27.5 0.00 0.40
SCHW 161209P00028000 P 12/09/16 28.0 0.00 0.50
SCHW 161209P00028500 P 12/09/16 28.5 0.00 0.50
SCHW 161209P00029000 P 12/09/16 29.0 0.00 0.50
SCHW 161209P00029500 P 12/09/16 29.5 0.00 0.90
SCHW 161209P00030000 P 12/09/16 30.0 0.00 0.50
SCHW 161209P00030500 P 12/09/16 30.5 0.00 0.45
SCHW 161209P00031000 P 12/09/16 31.0 0.00 0.40
SCHW 161209P00031500 P 12/09/16 31.5 0.00 0.40
SCHW 161209P00032000 P 12/09/16 32.0 0.00 0.50
SCHW 161209P00032500 P 12/09/16 32.5 0.00 0.45
SCHW 161209P00033000 P 12/09/16 33.0 0.00 0.40
SCHW 161209P00033500 P 12/09/16 33.5 0.00 0.30
SCHW 161209P00034000 P 12/09/16 34.0 0.00 0.40
SCHW 161209P00034500 P 12/09/16 34.5 0.00 0.40
SCHW 161209P00035000 P 12/09/16 35.0 0.00 0.50
SCHW 161209P00035500 P 12/09/16 35.5 0.00 0.40
SCHW 161209P00036000 P 12/09/16 36.0 0.00 0.45
SCHW 161209P00036500 P 12/09/16 36.5 0.00 0.15
SCHW 161209P00037000 P 12/09/16 37.0 0.05 0.20
SCHW 161209P00037500 P 12/09/16 37.5 0.15 0.25
SCHW 161209P00038000 P 12/09/16 38.0 0.25 0.40
SCHW 161209P00038500 P 12/09/16 38.5 0.40 0.60
SCHW 161209P00039000 P 12/09/16 39.0 0.65 0.80
SCHW 161209P00039500 P 12/09/16 39.5 0.90 1.15
SCHW 161209P00040000 P 12/09/16 40.0 1.10 1.55
SCHW 161209P00040500 P 12/09/16 40.5 1.60 2.20
SCHW 161209P00041000 P 12/09/16 41.0 1.25 3.00
SCHW 161209P00041500 P 12/09/16 41.5 0.60 4.60
SCHW 161209P00042000 P 12/09/16 42.0 0.95 5.10
SCHW 161209P00042500 P 12/09/16 42.5 1.60 5.00
SCHW 161209P00043000 P 12/09/16 43.0 1.95 4.70
SCHW 161209P00043500 P 12/09/16 43.5 4.20 6.40
SCHW 161209P00044000 P 12/09/16 44.0 3.10 6.00
SCHW 161209P00044500 P 12/09/16 44.5 5.10 7.60
SCHW 161209P00045000 P 12/09/16 45.0 3.90 7.10
SCHW 161209P00045500 P 12/09/16 45.5 4.60 8.60
SCHW 161209P00046000 P 12/09/16 46.0 5.20 9.10
SCHW 161209P00046500 P 12/09/16 46.5 5.30 9.80
SCHW 161209P00047000 P 12/09/16 47.0 6.00 10.40
SCHW 161209P00047500 P 12/09/16 47.5 6.30 10.70
SCHW 161209P00048000 P 12/09/16 48.0 6.80 11.30
SCHW 161209P00048500 P 12/09/16 48.5 7.30 11.60
SCHW 161209P00050000 P 12/09/16 50.0 8.80 13.20
SCHW 161209P00055000 P 12/09/16 55.0 15.40 17.70
SCHW 161216C00015000 C 12/16/16 15.0 23.40 25.40
SCHW 161216C00016000 C 12/16/16 16.0 20.80 25.10
SCHW 161216C00017000 C 12/16/16 17.0 19.80 24.10
SCHW 161216C00018000 C 12/16/16 18.0 18.80 23.10
SCHW 161216C00019000 C 12/16/16 19.0 17.90 22.00
SCHW 161216C00020000 C 12/16/16 20.0 16.80 21.20
SCHW 161216C00021000 C 12/16/16 21.0 15.90 19.90
SCHW 161216C00022000 C 12/16/16 22.0 14.80 19.00
SCHW 161216C00023000 C 12/16/16 23.0 13.90 18.00
SCHW 161216C00023500 C 12/16/16 23.5 13.20 17.60
SCHW 161216C00024000 C 12/16/16 24.0 14.40 16.80
SCHW 161216C00024500 C 12/16/16 24.5 12.20 16.40
SCHW 161216C00025000 C 12/16/16 25.0 13.50 15.90
SCHW 161216C00025500 C 12/16/16 25.5 11.20 15.50
SCHW 161216C00026000 C 12/16/16 26.0 12.40 15.00
SCHW 161216C00026500 C 12/16/16 26.5 10.10 14.60
SCHW 161216C00027000 C 12/16/16 27.0 11.40 13.60
SCHW 161216C00027500 C 12/16/16 27.5 9.30 13.30
SCHW 161216C00028000 C 12/16/16 28.0 10.10 13.10
SCHW 161216C00028500 C 12/16/16 28.5 8.30 12.50
SCHW 161216C00029000 C 12/16/16 29.0 9.30 10.30
SCHW 161216C00029500 C 12/16/16 29.5 7.40 11.50
SCHW 161216C00030000 C 12/16/16 30.0 8.60 9.00
SCHW 161216C00030500 C 12/16/16 30.5 6.30 10.60
SCHW 161216C00031000 C 12/16/16 31.0 7.60 8.00
SCHW 161216C00031500 C 12/16/16 31.5 6.80 9.50
SCHW 161216C00032000 C 12/16/16 32.0 6.50 7.10
SCHW 161216C00032500 C 12/16/16 32.5 4.40 8.50
SCHW 161216C00033000 C 12/16/16 33.0 5.70 6.10
SCHW 161216C00033500 C 12/16/16 33.5 3.90 7.50
SCHW 161216C00034000 C 12/16/16 34.0 4.60 5.10
SCHW 161216C00034500 C 12/16/16 34.5 3.70 6.40
SCHW 161216C00035000 C 12/16/16 35.0 3.60 4.30
SCHW 161216C00035500 C 12/16/16 35.5 3.10 4.00
SCHW 161216C00036000 C 12/16/16 36.0 2.80 3.10
SCHW 161216C00036500 C 12/16/16 36.5 2.15 3.00
SCHW 161216C00037000 C 12/16/16 37.0 1.95 2.20
SCHW 161216C00037500 C 12/16/16 37.5 1.60 1.80
SCHW 161216C00038000 C 12/16/16 38.0 1.25 1.35
SCHW 161216C00038500 C 12/16/16 38.5 0.95 1.10
SCHW 161216C00039000 C 12/16/16 39.0 0.65 0.85
SCHW 161216C00039500 C 12/16/16 39.5 0.45 0.60
SCHW 161216C00040000 C 12/16/16 40.0 0.35 0.45
SCHW 161216C00040500 C 12/16/16 40.5 0.20 0.35
SCHW 161216C00041000 C 12/16/16 41.0 0.10 0.25
SCHW 161216C00041500 C 12/16/16 41.5 0.05 0.25
SCHW 161216C00042000 C 12/16/16 42.0 0.00 0.30
SCHW 161216C00042500 C 12/16/16 42.5 0.00 0.30
SCHW 161216C00043000 C 12/16/16 43.0 0.00 0.40
SCHW 161216C00043500 C 12/16/16 43.5 0.00 0.30
SCHW 161216C00044000 C 12/16/16 44.0 0.00 0.50
SCHW 161216C00044500 C 12/16/16 44.5 0.00 0.40
SCHW 161216C00045000 C 12/16/16 45.0 0.00 0.35
SCHW 161216C00050000 C 12/16/16 50.0 0.00 0.40
SCHW 161216P00015000 P 12/16/16 15.0 0.00 0.45
SCHW 161216P00016000 P 12/16/16 16.0 0.00 0.35
SCHW 161216P00017000 P 12/16/16 17.0 0.00 0.40
SCHW 161216P00018000 P 12/16/16 18.0 0.00 0.45
SCHW 161216P00019000 P 12/16/16 19.0 0.00 0.45
SCHW 161216P00020000 P 12/16/16 20.0 0.00 0.45
SCHW 161216P00021000 P 12/16/16 21.0 0.00 0.45
SCHW 161216P00022000 P 12/16/16 22.0 0.00 0.45
SCHW 161216P00023000 P 12/16/16 23.0 0.00 0.45
SCHW 161216P00023500 P 12/16/16 23.5 0.00 0.35
SCHW 161216P00024000 P 12/16/16 24.0 0.00 0.30
SCHW 161216P00024500 P 12/16/16 24.5 0.00 0.40
SCHW 161216P00025000 P 12/16/16 25.0 0.00 0.45
SCHW 161216P00025500 P 12/16/16 25.5 0.00 0.40
SCHW 161216P00026000 P 12/16/16 26.0 0.00 0.50
SCHW 161216P00026500 P 12/16/16 26.5 0.00 0.45
SCHW 161216P00027000 P 12/16/16 27.0 0.00 0.45
SCHW 161216P00027500 P 12/16/16 27.5 0.00 0.35
SCHW 161216P00028000 P 12/16/16 28.0 0.00 0.40
SCHW 161216P00028500 P 12/16/16 28.5 0.00 0.45
SCHW 161216P00029000 P 12/16/16 29.0 0.00 0.50
SCHW 161216P00029500 P 12/16/16 29.5 0.00 0.45
SCHW 161216P00030000 P 12/16/16 30.0 0.00 0.15
SCHW 161216P00030500 P 12/16/16 30.5 0.00 0.45
SCHW 161216P00031000 P 12/16/16 31.0 0.00 0.15
SCHW 161216P00031500 P 12/16/16 31.5 0.00 0.45
SCHW 161216P00032000 P 12/16/16 32.0 0.00 0.20
SCHW 161216P00032500 P 12/16/16 32.5 0.00 0.45
SCHW 161216P00033000 P 12/16/16 33.0 0.00 0.40
SCHW 161216P00033500 P 12/16/16 33.5 0.00 0.45
SCHW 161216P00034000 P 12/16/16 34.0 0.00 0.45
SCHW 161216P00034500 P 12/16/16 34.5 0.00 0.45
SCHW 161216P00035000 P 12/16/16 35.0 0.00 0.40
SCHW 161216P00035500 P 12/16/16 35.5 0.05 0.30
SCHW 161216P00036000 P 12/16/16 36.0 0.10 0.25
SCHW 161216P00036500 P 12/16/16 36.5 0.15 0.30
SCHW 161216P00037000 P 12/16/16 37.0 0.25 0.40
SCHW 161216P00037500 P 12/16/16 37.5 0.35 0.50
SCHW 161216P00038000 P 12/16/16 38.0 0.50 0.65
SCHW 161216P00038500 P 12/16/16 38.5 0.65 0.80
SCHW 161216P00039000 P 12/16/16 39.0 0.90 1.05
SCHW 161216P00039500 P 12/16/16 39.5 1.15 1.35
SCHW 161216P00040000 P 12/16/16 40.0 1.45 1.85
SCHW 161216P00040500 P 12/16/16 40.5 1.85 2.10
SCHW 161216P00041000 P 12/16/16 41.0 2.05 3.30
SCHW 161216P00041500 P 12/16/16 41.5 0.90 4.30
SCHW 161216P00042000 P 12/16/16 42.0 1.10 4.80
SCHW 161216P00042500 P 12/16/16 42.5 1.70 5.90
SCHW 161216P00043000 P 12/16/16 43.0 2.15 6.40
SCHW 161216P00043500 P 12/16/16 43.5 2.60 5.60
SCHW 161216P00044000 P 12/16/16 44.0 2.90 7.40
SCHW 161216P00044500 P 12/16/16 44.5 3.60 6.40
SCHW 161216P00045000 P 12/16/16 45.0 5.40 8.10
SCHW 161216P00050000 P 12/16/16 50.0 10.50 12.80
SCHW 161223C00024000 C 12/23/16 24.0 12.80 16.70
SCHW 161223C00024500 C 12/23/16 24.5 12.00 16.50
SCHW 161223C00025000 C 12/23/16 25.0 11.50 16.00
SCHW 161223C00025500 C 12/23/16 25.5 11.10 15.70
SCHW 161223C00026000 C 12/23/16 26.0 10.70 15.20
SCHW 161223C00026500 C 12/23/16 26.5 10.40 14.70
SCHW 161223C00027000 C 12/23/16 27.0 9.70 14.20
SCHW 161223C00027500 C 12/23/16 27.5 9.30 13.70
SCHW 161223C00028000 C 12/23/16 28.0 8.80 13.20
SCHW 161223C00028500 C 12/23/16 28.5 8.40 12.60
SCHW 161223C00029000 C 12/23/16 29.0 8.70 12.20
SCHW 161223C00029500 C 12/23/16 29.5 7.90 11.60
SCHW 161223C00030000 C 12/23/16 30.0 8.20 11.10
SCHW 161223C00030500 C 12/23/16 30.5 7.60 10.50
SCHW 161223C00031000 C 12/23/16 31.0 6.70 9.90
SCHW 161223C00031500 C 12/23/16 31.5 6.50 9.50
SCHW 161223C00032000 C 12/23/16 32.0 5.90 9.10
SCHW 161223C00032500 C 12/23/16 32.5 4.40 8.40
SCHW 161223C00033000 C 12/23/16 33.0 5.10 6.50
SCHW 161223C00033500 C 12/23/16 33.5 3.30 7.50
SCHW 161223C00034000 C 12/23/16 34.0 4.40 5.50
SCHW 161223C00034500 C 12/23/16 34.5 4.10 6.80
SCHW 161223C00035000 C 12/23/16 35.0 3.60 6.10
SCHW 161223C00035500 C 12/23/16 35.5 2.85 5.70
SCHW 161223C00036000 C 12/23/16 36.0 2.75 3.50
SCHW 161223C00036500 C 12/23/16 36.5 1.65 3.30
SCHW 161223C00037000 C 12/23/16 37.0 2.10 2.50
SCHW 161223C00037500 C 12/23/16 37.5 1.75 1.95
SCHW 161223C00038000 C 12/23/16 38.0 1.40 1.60
SCHW 161223C00038500 C 12/23/16 38.5 1.10 1.30
SCHW 161223C00039000 C 12/23/16 39.0 0.80 1.00
SCHW 161223C00039500 C 12/23/16 39.5 0.60 0.85
SCHW 161223C00040000 C 12/23/16 40.0 0.45 0.65
SCHW 161223C00040500 C 12/23/16 40.5 0.30 0.50
SCHW 161223C00041000 C 12/23/16 41.0 0.20 0.40
SCHW 161223C00041500 C 12/23/16 41.5 0.15 0.30
SCHW 161223C00042000 C 12/23/16 42.0 0.10 0.25
SCHW 161223C00042500 C 12/23/16 42.5 0.00 0.45
SCHW 161223C00043000 C 12/23/16 43.0 0.00 0.40
SCHW 161223C00043500 C 12/23/16 43.5 0.00 0.50
SCHW 161223C00044000 C 12/23/16 44.0 0.00 0.40
SCHW 161223C00044500 C 12/23/16 44.5 0.00 0.45
SCHW 161223C00045000 C 12/23/16 45.0 0.00 0.50
SCHW 161223C00045500 C 12/23/16 45.5 0.00 0.40
SCHW 161223C00046000 C 12/23/16 46.0 0.00 0.45
SCHW 161223C00046500 C 12/23/16 46.5 0.00 0.45
SCHW 161223C00047000 C 12/23/16 47.0 0.00 0.40
SCHW 161223C00047500 C 12/23/16 47.5 0.00 0.40
SCHW 161223C00048000 C 12/23/16 48.0 0.00 0.40
SCHW 161223C00048500 C 12/23/16 48.5 0.00 0.50
SCHW 161223P00024000 P 12/23/16 24.0 0.00 0.45
SCHW 161223P00024500 P 12/23/16 24.5 0.00 0.40
SCHW 161223P00025000 P 12/23/16 25.0 0.00 0.45
SCHW 161223P00025500 P 12/23/16 25.5 0.00 0.45
SCHW 161223P00026000 P 12/23/16 26.0 0.00 0.50
SCHW 161223P00026500 P 12/23/16 26.5 0.00 0.45
SCHW 161223P00027000 P 12/23/16 27.0 0.00 0.45
SCHW 161223P00027500 P 12/23/16 27.5 0.00 0.45
SCHW 161223P00028000 P 12/23/16 28.0 0.00 0.45
SCHW 161223P00028500 P 12/23/16 28.5 0.00 0.45
SCHW 161223P00029000 P 12/23/16 29.0 0.00 0.50
SCHW 161223P00029500 P 12/23/16 29.5 0.00 0.50
SCHW 161223P00030000 P 12/23/16 30.0 0.00 0.45
SCHW 161223P00030500 P 12/23/16 30.5 0.00 0.45
SCHW 161223P00031000 P 12/23/16 31.0 0.00 0.45
SCHW 161223P00031500 P 12/23/16 31.5 0.00 0.45
SCHW 161223P00032000 P 12/23/16 32.0 0.00 0.45
SCHW 161223P00032500 P 12/23/16 32.5 0.00 0.35
SCHW 161223P00033000 P 12/23/16 33.0 0.00 0.45
SCHW 161223P00033500 P 12/23/16 33.5 0.00 0.40
SCHW 161223P00034000 P 12/23/16 34.0 0.00 0.40
SCHW 161223P00034500 P 12/23/16 34.5 0.00 0.40
SCHW 161223P00035000 P 12/23/16 35.0 0.00 0.40
SCHW 161223P00035500 P 12/23/16 35.5 0.15 0.25
SCHW 161223P00036000 P 12/23/16 36.0 0.20 0.30
SCHW 161223P00036500 P 12/23/16 36.5 0.25 0.45
SCHW 161223P00037000 P 12/23/16 37.0 0.35 0.55
SCHW 161223P00037500 P 12/23/16 37.5 0.50 0.65
SCHW 161223P00038000 P 12/23/16 38.0 0.65 0.85
SCHW 161223P00038500 P 12/23/16 38.5 0.85 1.00
SCHW 161223P00039000 P 12/23/16 39.0 1.05 1.25
SCHW 161223P00039500 P 12/23/16 39.5 1.35 1.55
SCHW 161223P00040000 P 12/23/16 40.0 1.65 1.85
SCHW 161223P00040500 P 12/23/16 40.5 2.00 2.40
SCHW 161223P00041000 P 12/23/16 41.0 2.00 3.90
SCHW 161223P00041500 P 12/23/16 41.5 2.35 3.50
SCHW 161223P00042000 P 12/23/16 42.0 1.15 4.60
SCHW 161223P00042500 P 12/23/16 42.5 3.20 5.90
SCHW 161223P00043000 P 12/23/16 43.0 3.10 6.40
SCHW 161223P00043500 P 12/23/16 43.5 3.60 6.90
SCHW 161223P00044000 P 12/23/16 44.0 3.50 7.40
SCHW 161223P00044500 P 12/23/16 44.5 3.60 6.70
SCHW 161223P00045000 P 12/23/16 45.0 4.00 8.10
SCHW 161223P00045500 P 12/23/16 45.5 4.70 8.60
SCHW 161223P00046000 P 12/23/16 46.0 5.10 9.10
SCHW 161223P00046500 P 12/23/16 46.5 5.40 9.60
SCHW 161223P00047000 P 12/23/16 47.0 5.80 10.20
SCHW 161223P00047500 P 12/23/16 47.5 6.30 10.60
SCHW 161223P00048000 P 12/23/16 48.0 7.00 11.30
SCHW 161223P00048500 P 12/23/16 48.5 9.20 11.70
SCHW 161230C00026500 C 12/30/16 26.5 11.80 13.70
SCHW 161230C00027000 C 12/30/16 27.0 9.80 14.20
SCHW 161230C00027500 C 12/30/16 27.5 9.40 13.60
SCHW 161230C00028000 C 12/30/16 28.0 8.70 13.20
SCHW 161230C00028500 C 12/30/16 28.5 8.60 12.80
SCHW 161230C00029000 C 12/30/16 29.0 8.10 11.90
SCHW 161230C00029500 C 12/30/16 29.5 8.00 11.60
SCHW 161230C00030000 C 12/30/16 30.0 7.10 11.10
SCHW 161230C00030500 C 12/30/16 30.5 6.30 10.60
SCHW 161230C00031000 C 12/30/16 31.0 6.10 9.90
SCHW 161230C00031500 C 12/30/16 31.5 5.50 9.60
SCHW 161230C00032000 C 12/30/16 32.0 5.80 9.10
SCHW 161230C00032500 C 12/30/16 32.5 5.30 8.50
SCHW 161230C00033000 C 12/30/16 33.0 4.90 8.10
SCHW 161230C00033500 C 12/30/16 33.5 3.90 7.60
SCHW 161230C00034000 C 12/30/16 34.0 4.40 5.50
SCHW 161230C00034500 C 12/30/16 34.5 3.80 6.80
SCHW 161230C00035000 C 12/30/16 35.0 2.35 6.40
SCHW 161230C00035500 C 12/30/16 35.5 3.20 4.00
SCHW 161230C00036000 C 12/30/16 36.0 2.80 3.70
SCHW 161230C00036500 C 12/30/16 36.5 1.80 4.40
SCHW 161230C00037000 C 12/30/16 37.0 2.20 2.65
SCHW 161230C00037500 C 12/30/16 37.5 1.85 2.10
SCHW 161230C00038000 C 12/30/16 38.0 1.55 1.75
SCHW 161230C00038500 C 12/30/16 38.5 1.25 1.45
SCHW 161230C00039000 C 12/30/16 39.0 0.95 1.20
SCHW 161230C00039500 C 12/30/16 39.5 0.75 0.95
SCHW 161230C00040000 C 12/30/16 40.0 0.55 0.80
SCHW 161230C00040500 C 12/30/16 40.5 0.40 0.65
SCHW 161230C00041000 C 12/30/16 41.0 0.30 0.50
SCHW 161230C00041500 C 12/30/16 41.5 0.20 0.40
SCHW 161230C00042000 C 12/30/16 42.0 0.15 0.30
SCHW 161230C00042500 C 12/30/16 42.5 0.00 0.45
SCHW 161230C00043000 C 12/30/16 43.0 0.00 0.45
SCHW 161230C00043500 C 12/30/16 43.5 0.00 0.50
SCHW 161230C00044000 C 12/30/16 44.0 0.00 0.45
SCHW 161230C00044500 C 12/30/16 44.5 0.00 0.30
SCHW 161230C00045000 C 12/30/16 45.0 0.00 0.40
SCHW 161230C00045500 C 12/30/16 45.5 0.00 0.45
SCHW 161230C00046000 C 12/30/16 46.0 0.00 0.50
SCHW 161230C00046500 C 12/30/16 46.5 0.00 0.35
SCHW 161230C00047000 C 12/30/16 47.0 0.00 0.40
SCHW 161230C00047500 C 12/30/16 47.5 0.00 0.50
SCHW 161230C00048000 C 12/30/16 48.0 0.00 0.50
SCHW 161230C00048500 C 12/30/16 48.5 0.00 0.45
SCHW 161230P00026500 P 12/30/16 26.5 0.00 0.45
SCHW 161230P00027000 P 12/30/16 27.0 0.00 0.50
SCHW 161230P00027500 P 12/30/16 27.5 0.00 0.50
SCHW 161230P00028000 P 12/30/16 28.0 0.00 0.50
SCHW 161230P00028500 P 12/30/16 28.5 0.00 0.50
SCHW 161230P00029000 P 12/30/16 29.0 0.00 0.35
SCHW 161230P00029500 P 12/30/16 29.5 0.00 0.40
SCHW 161230P00030000 P 12/30/16 30.0 0.00 0.40
SCHW 161230P00030500 P 12/30/16 30.5 0.00 0.40
SCHW 161230P00031000 P 12/30/16 31.0 0.00 0.40
SCHW 161230P00031500 P 12/30/16 31.5 0.00 0.40
SCHW 161230P00032000 P 12/30/16 32.0 0.00 0.45
SCHW 161230P00032500 P 12/30/16 32.5 0.00 0.40
SCHW 161230P00033000 P 12/30/16 33.0 0.00 0.50
SCHW 161230P00033500 P 12/30/16 33.5 0.00 0.35
SCHW 161230P00034000 P 12/30/16 34.0 0.00 0.50
SCHW 161230P00034500 P 12/30/16 34.5 0.05 0.40
SCHW 161230P00035000 P 12/30/16 35.0 0.05 0.40
SCHW 161230P00035500 P 12/30/16 35.5 0.20 0.40
SCHW 161230P00036000 P 12/30/16 36.0 0.25 0.45
SCHW 161230P00036500 P 12/30/16 36.5 0.35 0.50
SCHW 161230P00037000 P 12/30/16 37.0 0.50 0.60
SCHW 161230P00037500 P 12/30/16 37.5 0.60 0.80
SCHW 161230P00038000 P 12/30/16 38.0 0.75 0.95
SCHW 161230P00038500 P 12/30/16 38.5 0.95 1.15
SCHW 161230P00039000 P 12/30/16 39.0 1.20 1.40
SCHW 161230P00039500 P 12/30/16 39.5 1.45 1.65
SCHW 161230P00040000 P 12/30/16 40.0 1.75 2.00
SCHW 161230P00040500 P 12/30/16 40.5 2.05 2.35
SCHW 161230P00041000 P 12/30/16 41.0 2.10 2.95
SCHW 161230P00041500 P 12/30/16 41.5 0.80 3.90
SCHW 161230P00042000 P 12/30/16 42.0 2.80 5.20
SCHW 161230P00042500 P 12/30/16 42.5 3.40 5.00
SCHW 161230P00043000 P 12/30/16 43.0 2.10 5.50
SCHW 161230P00043500 P 12/30/16 43.5 2.60 6.50
SCHW 161230P00044000 P 12/30/16 44.0 2.95 7.30
SCHW 161230P00044500 P 12/30/16 44.5 3.50 7.70
SCHW 161230P00045000 P 12/30/16 45.0 5.50 8.00
SCHW 161230P00045500 P 12/30/16 45.5 6.00 8.60
SCHW 161230P00046000 P 12/30/16 46.0 5.10 9.20
SCHW 161230P00046500 P 12/30/16 46.5 6.20 9.60
SCHW 161230P00047000 P 12/30/16 47.0 6.70 10.10
SCHW 161230P00047500 P 12/30/16 47.5 8.00 9.60
SCHW 161230P00048000 P 12/30/16 48.0 7.70 11.10
SCHW 161230P00048500 P 12/30/16 48.5 9.20 10.70
SCHW 170106C00031000 C 01/06/17 31.0 7.50 8.30
SCHW 170106C00031500 C 01/06/17 31.5 6.30 9.40
SCHW 170106C00032000 C 01/06/17 32.0 6.20 9.10
SCHW 170106C00032500 C 01/06/17 32.5 5.40 8.60
SCHW 170106C00033000 C 01/06/17 33.0 5.40 8.20
SCHW 170106C00033500 C 01/06/17 33.5 4.70 7.80
SCHW 170106C00034000 C 01/06/17 34.0 3.60 7.10
SCHW 170106C00034500 C 01/06/17 34.5 4.20 6.80
SCHW 170106C00035000 C 01/06/17 35.0 3.20 6.30
SCHW 170106C00035500 C 01/06/17 35.5 2.85 5.90
SCHW 170106C00036000 C 01/06/17 36.0 1.25 5.50
SCHW 170106C00036500 C 01/06/17 36.5 1.95 3.40
SCHW 170106C00037000 C 01/06/17 37.0 2.25 2.60
SCHW 170106C00037500 C 01/06/17 37.5 1.95 2.20
SCHW 170106C00038000 C 01/06/17 38.0 1.65 1.85
SCHW 170106C00038500 C 01/06/17 38.5 1.35 1.60
SCHW 170106C00039000 C 01/06/17 39.0 1.10 1.35
SCHW 170106C00039500 C 01/06/17 39.5 0.85 1.10
SCHW 170106C00040000 C 01/06/17 40.0 0.70 0.90
SCHW 170106C00040500 C 01/06/17 40.5 0.50 0.75
SCHW 170106C00041000 C 01/06/17 41.0 0.40 0.60
SCHW 170106C00041500 C 01/06/17 41.5 0.30 0.45
SCHW 170106C00042000 C 01/06/17 42.0 0.20 0.40
SCHW 170106C00042500 C 01/06/17 42.5 0.15 0.45
SCHW 170106C00043000 C 01/06/17 43.0 0.00 0.50
SCHW 170106C00043500 C 01/06/17 43.5 0.00 0.45
SCHW 170106C00044000 C 01/06/17 44.0 0.00 0.50
SCHW 170106C00044500 C 01/06/17 44.5 0.00 0.40
SCHW 170106C00045000 C 01/06/17 45.0 0.00 0.45
SCHW 170106C00045500 C 01/06/17 45.5 0.00 0.40
SCHW 170106C00046000 C 01/06/17 46.0 0.00 0.45
SCHW 170106C00046500 C 01/06/17 46.5 0.00 0.45
SCHW 170106C00047000 C 01/06/17 47.0 0.00 0.40
SCHW 170106C00047500 C 01/06/17 47.5 0.00 0.50
SCHW 170106C00048000 C 01/06/17 48.0 0.00 0.40
SCHW 170106C00048500 C 01/06/17 48.5 0.00 0.45
SCHW 170106P00031000 P 01/06/17 31.0 0.00 0.40
SCHW 170106P00031500 P 01/06/17 31.5 0.00 0.45
SCHW 170106P00032000 P 01/06/17 32.0 0.00 0.45
SCHW 170106P00032500 P 01/06/17 32.5 0.00 0.45
SCHW 170106P00033000 P 01/06/17 33.0 0.00 0.45
SCHW 170106P00033500 P 01/06/17 33.5 0.00 0.40
SCHW 170106P00034000 P 01/06/17 34.0 0.00 0.40
SCHW 170106P00034500 P 01/06/17 34.5 0.05 0.45
SCHW 170106P00035000 P 01/06/17 35.0 0.10 0.40
SCHW 170106P00035500 P 01/06/17 35.5 0.25 0.45
SCHW 170106P00036000 P 01/06/17 36.0 0.30 0.55
SCHW 170106P00036500 P 01/06/17 36.5 0.45 0.65
SCHW 170106P00037000 P 01/06/17 37.0 0.55 0.75
SCHW 170106P00037500 P 01/06/17 37.5 0.70 0.90
SCHW 170106P00038000 P 01/06/17 38.0 0.85 1.10
SCHW 170106P00038500 P 01/06/17 38.5 1.05 1.30
SCHW 170106P00039000 P 01/06/17 39.0 1.30 1.50
SCHW 170106P00039500 P 01/06/17 39.5 1.60 1.80
SCHW 170106P00040000 P 01/06/17 40.0 1.85 2.10
SCHW 170106P00040500 P 01/06/17 40.5 2.20 2.45
SCHW 170106P00041000 P 01/06/17 41.0 2.20 2.95
SCHW 170106P00041500 P 01/06/17 41.5 2.60 3.40
SCHW 170106P00042000 P 01/06/17 42.0 2.95 4.50
SCHW 170106P00042500 P 01/06/17 42.5 3.40 4.80
SCHW 170106P00043000 P 01/06/17 43.0 3.80 5.20
SCHW 170106P00043500 P 01/06/17 43.5 4.30 5.70
SCHW 170106P00044000 P 01/06/17 44.0 4.70 6.90
SCHW 170106P00044500 P 01/06/17 44.5 5.10 7.70
SCHW 170106P00045000 P 01/06/17 45.0 5.50 7.30
SCHW 170106P00045500 P 01/06/17 45.5 5.50 8.10
SCHW 170106P00046000 P 01/06/17 46.0 6.50 8.20
SCHW 170106P00046500 P 01/06/17 46.5 7.00 9.40
SCHW 170106P00047000 P 01/06/17 47.0 7.60 9.10
SCHW 170106P00047500 P 01/06/17 47.5 6.70 10.90
SCHW 170106P00048000 P 01/06/17 48.0 7.60 10.90
SCHW 170106P00048500 P 01/06/17 48.5 9.20 10.20
SCHW 170113C00031500 C 01/13/17 31.5 7.00 7.90
SCHW 170113C00032000 C 01/13/17 32.0 6.00 9.00
SCHW 170113C00032500 C 01/13/17 32.5 5.80 8.70
SCHW 170113C00033000 C 01/13/17 33.0 5.10 8.20
SCHW 170113C00033500 C 01/13/17 33.5 3.80 7.70
SCHW 170113C00034000 C 01/13/17 34.0 4.60 7.30
SCHW 170113C00034500 C 01/13/17 34.5 3.60 6.80
SCHW 170113C00035000 C 01/13/17 35.0 2.05 6.30
SCHW 170113C00035500 C 01/13/17 35.5 1.80 5.80
SCHW 170113C00036000 C 01/13/17 36.0 1.65 5.40
SCHW 170113C00036500 C 01/13/17 36.5 2.65 5.10
SCHW 170113C00037000 C 01/13/17 37.0 2.45 2.70
SCHW 170113C00037500 C 01/13/17 37.5 2.10 2.35
SCHW 170113C00038000 C 01/13/17 38.0 1.80 2.05
SCHW 170113C00038500 C 01/13/17 38.5 1.50 1.75
SCHW 170113C00039000 C 01/13/17 39.0 1.20 1.50
SCHW 170113C00039500 C 01/13/17 39.5 1.00 1.25
SCHW 170113C00040000 C 01/13/17 40.0 0.80 1.05
SCHW 170113C00040500 C 01/13/17 40.5 0.65 0.90
SCHW 170113C00041000 C 01/13/17 41.0 0.50 0.75
SCHW 170113C00041500 C 01/13/17 41.5 0.40 0.60
SCHW 170113C00042000 C 01/13/17 42.0 0.30 0.50
SCHW 170113C00042500 C 01/13/17 42.5 0.20 0.50
SCHW 170113C00043000 C 01/13/17 43.0 0.10 0.45
SCHW 170113C00043500 C 01/13/17 43.5 0.00 0.40
SCHW 170113C00044000 C 01/13/17 44.0 0.00 0.45
SCHW 170113C00044500 C 01/13/17 44.5 0.00 0.40
SCHW 170113C00045000 C 01/13/17 45.0 0.00 0.40
SCHW 170113C00045500 C 01/13/17 45.5 0.00 0.40
SCHW 170113C00046000 C 01/13/17 46.0 0.00 0.45
SCHW 170113C00046500 C 01/13/17 46.5 0.00 0.40
SCHW 170113C00047000 C 01/13/17 47.0 0.00 0.45
SCHW 170113C00047500 C 01/13/17 47.5 0.00 0.40
SCHW 170113C00048000 C 01/13/17 48.0 0.00 0.50
SCHW 170113C00048500 C 01/13/17 48.5 0.00 0.45
SCHW 170113P00031500 P 01/13/17 31.5 0.00 0.40
SCHW 170113P00032000 P 01/13/17 32.0 0.00 0.40
SCHW 170113P00032500 P 01/13/17 32.5 0.00 0.45
SCHW 170113P00033000 P 01/13/17 33.0 0.00 0.40
SCHW 170113P00033500 P 01/13/17 33.5 0.00 0.45
SCHW 170113P00034000 P 01/13/17 34.0 0.05 0.45
SCHW 170113P00034500 P 01/13/17 34.5 0.10 0.45
SCHW 170113P00035000 P 01/13/17 35.0 0.25 0.50
SCHW 170113P00035500 P 01/13/17 35.5 0.35 0.55
SCHW 170113P00036000 P 01/13/17 36.0 0.45 0.65
SCHW 170113P00036500 P 01/13/17 36.5 0.55 0.70
SCHW 170113P00037000 P 01/13/17 37.0 0.65 0.85
SCHW 170113P00037500 P 01/13/17 37.5 0.80 1.00
SCHW 170113P00038000 P 01/13/17 38.0 0.95 1.25
SCHW 170113P00038500 P 01/13/17 38.5 1.15 1.40
SCHW 170113P00039000 P 01/13/17 39.0 1.40 1.65
SCHW 170113P00039500 P 01/13/17 39.5 1.65 1.90
SCHW 170113P00040000 P 01/13/17 40.0 2.00 2.25
SCHW 170113P00040500 P 01/13/17 40.5 2.30 2.55
SCHW 170113P00041000 P 01/13/17 41.0 2.65 3.10
SCHW 170113P00041500 P 01/13/17 41.5 2.55 5.00
SCHW 170113P00042000 P 01/13/17 42.0 3.00 5.60
SCHW 170113P00042500 P 01/13/17 42.5 2.00 6.20
SCHW 170113P00043000 P 01/13/17 43.0 3.80 6.50
SCHW 170113P00043500 P 01/13/17 43.5 4.20 6.90
SCHW 170113P00044000 P 01/13/17 44.0 4.70 7.40
SCHW 170113P00044500 P 01/13/17 44.5 5.10 8.00
SCHW 170113P00045000 P 01/13/17 45.0 5.50 8.30
SCHW 170113P00045500 P 01/13/17 45.5 6.00 9.00
SCHW 170113P00046000 P 01/13/17 46.0 6.00 9.30
SCHW 170113P00046500 P 01/13/17 46.5 6.10 9.70
SCHW 170113P00047000 P 01/13/17 47.0 7.00 10.20
SCHW 170113P00047500 P 01/13/17 47.5 7.20 10.90
SCHW 170113P00048000 P 01/13/17 48.0 8.50 11.30
SCHW 170113P00048500 P 01/13/17 48.5 9.10 10.30
SCHW 170120C00013000 C 01/20/17 13.0 25.30 28.20
SCHW 170120C00014000 C 01/20/17 14.0 22.90 26.90
SCHW 170120C00015000 C 01/20/17 15.0 23.30 26.20
SCHW 170120C00016000 C 01/20/17 16.0 20.90 25.00
SCHW 170120C00017000 C 01/20/17 17.0 19.80 24.20
SCHW 170120C00018000 C 01/20/17 18.0 18.90 23.00
SCHW 170120C00019000 C 01/20/17 19.0 17.80 22.10
SCHW 170120C00020000 C 01/20/17 20.0 18.40 20.60
SCHW 170120C00021000 C 01/20/17 21.0 15.60 20.20
SCHW 170120C00022000 C 01/20/17 22.0 14.90 19.20
SCHW 170120C00023000 C 01/20/17 23.0 15.30 18.10
SCHW 170120C00024000 C 01/20/17 24.0 14.30 15.80
SCHW 170120C00025000 C 01/20/17 25.0 13.40 14.70
SCHW 170120C00026000 C 01/20/17 26.0 12.50 13.70
SCHW 170120C00027000 C 01/20/17 27.0 11.60 12.10
SCHW 170120C00028000 C 01/20/17 28.0 10.20 11.80
SCHW 170120C00029000 C 01/20/17 29.0 9.30 10.50
SCHW 170120C00030000 C 01/20/17 30.0 8.50 9.30
SCHW 170120C00031000 C 01/20/17 31.0 7.50 8.30
SCHW 170120C00032000 C 01/20/17 32.0 6.70 7.20
SCHW 170120C00033000 C 01/20/17 33.0 5.80 6.20
SCHW 170120C00034000 C 01/20/17 34.0 4.90 5.40
SCHW 170120C00035000 C 01/20/17 35.0 4.00 4.50
SCHW 170120C00036000 C 01/20/17 36.0 3.10 3.90
SCHW 170120C00037000 C 01/20/17 37.0 2.60 2.80
SCHW 170120C00038000 C 01/20/17 38.0 1.95 2.20
SCHW 170120C00039000 C 01/20/17 39.0 1.45 1.55
SCHW 170120C00040000 C 01/20/17 40.0 0.90 1.20
SCHW 170120C00041000 C 01/20/17 41.0 0.60 0.85
SCHW 170120C00042000 C 01/20/17 42.0 0.40 0.65
SCHW 170120C00043000 C 01/20/17 43.0 0.20 0.50
SCHW 170120C00044000 C 01/20/17 44.0 0.05 0.45
SCHW 170120C00045000 C 01/20/17 45.0 0.00 0.45
SCHW 170120C00050000 C 01/20/17 50.0 0.00 0.10
SCHW 170120P00013000 P 01/20/17 13.0 0.00 0.05
SCHW 170120P00014000 P 01/20/17 14.0 0.00 0.05
SCHW 170120P00015000 P 01/20/17 15.0 0.00 0.05
SCHW 170120P00016000 P 01/20/17 16.0 0.00 0.05
SCHW 170120P00017000 P 01/20/17 17.0 0.00 0.05
SCHW 170120P00018000 P 01/20/17 18.0 0.00 0.05
SCHW 170120P00019000 P 01/20/17 19.0 0.00 0.05
SCHW 170120P00020000 P 01/20/17 20.0 0.00 0.05
SCHW 170120P00021000 P 01/20/17 21.0 0.00 0.10
SCHW 170120P00022000 P 01/20/17 22.0 0.00 0.15
SCHW 170120P00023000 P 01/20/17 23.0 0.00 0.15
SCHW 170120P00024000 P 01/20/17 24.0 0.00 0.15
SCHW 170120P00025000 P 01/20/17 25.0 0.00 0.30
SCHW 170120P00026000 P 01/20/17 26.0 0.00 0.25
SCHW 170120P00027000 P 01/20/17 27.0 0.00 0.35
SCHW 170120P00028000 P 01/20/17 28.0 0.00 0.35
SCHW 170120P00029000 P 01/20/17 29.0 0.00 0.20
SCHW 170120P00030000 P 01/20/17 30.0 0.05 0.20
SCHW 170120P00031000 P 01/20/17 31.0 0.00 0.45
SCHW 170120P00032000 P 01/20/17 32.0 0.05 0.50
SCHW 170120P00033000 P 01/20/17 33.0 0.15 0.30
SCHW 170120P00034000 P 01/20/17 34.0 0.25 0.35
SCHW 170120P00035000 P 01/20/17 35.0 0.40 0.55
SCHW 170120P00036000 P 01/20/17 36.0 0.60 0.70
SCHW 170120P00037000 P 01/20/17 37.0 0.85 0.95
SCHW 170120P00038000 P 01/20/17 38.0 1.20 1.30
SCHW 170120P00039000 P 01/20/17 39.0 1.55 1.75
SCHW 170120P00040000 P 01/20/17 40.0 2.10 2.35
SCHW 170120P00041000 P 01/20/17 41.0 2.75 3.10
SCHW 170120P00042000 P 01/20/17 42.0 3.20 4.10
SCHW 170120P00043000 P 01/20/17 43.0 4.10 4.90
SCHW 170120P00044000 P 01/20/17 44.0 5.10 5.70
SCHW 170120P00045000 P 01/20/17 45.0 6.00 6.70
SCHW 170120P00050000 P 01/20/17 50.0 10.70 11.80
SCHW 170317C00014000 C 03/17/17 14.0 24.40 27.00
SCHW 170317C00015000 C 03/17/17 15.0 21.70 26.10
SCHW 170317C00016000 C 03/17/17 16.0 20.80 25.10
SCHW 170317C00017000 C 03/17/17 17.0 19.70 24.10
SCHW 170317C00018000 C 03/17/17 18.0 18.70 23.10
SCHW 170317C00019000 C 03/17/17 19.0 17.70 22.00
SCHW 170317C00020000 C 03/17/17 20.0 16.70 21.10
SCHW 170317C00021000 C 03/17/17 21.0 15.70 20.10
SCHW 170317C00022000 C 03/17/17 22.0 14.80 19.10
SCHW 170317C00023000 C 03/17/17 23.0 13.80 18.20
SCHW 170317C00024000 C 03/17/17 24.0 13.00 17.20
SCHW 170317C00025000 C 03/17/17 25.0 13.40 14.80
SCHW 170317C00026000 C 03/17/17 26.0 10.90 15.20
SCHW 170317C00027000 C 03/17/17 27.0 11.50 14.40
SCHW 170317C00028000 C 03/17/17 28.0 10.50 11.80
SCHW 170317C00029000 C 03/17/17 29.0 9.60 10.70
SCHW 170317C00030000 C 03/17/17 30.0 8.80 9.50
SCHW 170317C00031000 C 03/17/17 31.0 7.70 8.50
SCHW 170317C00032000 C 03/17/17 32.0 6.90 7.80
SCHW 170317C00033000 C 03/17/17 33.0 6.10 6.60
SCHW 170317C00034000 C 03/17/17 34.0 5.20 6.10
SCHW 170317C00035000 C 03/17/17 35.0 4.60 5.00
SCHW 170317C00036000 C 03/17/17 36.0 3.90 4.20
SCHW 170317C00037000 C 03/17/17 37.0 3.20 3.50
SCHW 170317C00038000 C 03/17/17 38.0 2.65 2.85
SCHW 170317C00039000 C 03/17/17 39.0 2.10 2.30
SCHW 170317C00040000 C 03/17/17 40.0 1.70 1.95
SCHW 170317C00041000 C 03/17/17 41.0 1.30 1.55
SCHW 170317C00042000 C 03/17/17 42.0 1.00 1.25
SCHW 170317C00043000 C 03/17/17 43.0 0.75 0.95
SCHW 170317C00044000 C 03/17/17 44.0 0.50 0.80
SCHW 170317C00045000 C 03/17/17 45.0 0.35 0.65
SCHW 170317C00046000 C 03/17/17 46.0 0.25 0.55
SCHW 170317P00014000 P 03/17/17 14.0 0.00 0.05
SCHW 170317P00015000 P 03/17/17 15.0 0.00 0.10
SCHW 170317P00016000 P 03/17/17 16.0 0.00 0.10
SCHW 170317P00017000 P 03/17/17 17.0 0.00 0.15
SCHW 170317P00018000 P 03/17/17 18.0 0.00 0.15
SCHW 170317P00019000 P 03/17/17 19.0 0.00 0.20
SCHW 170317P00020000 P 03/17/17 20.0 0.00 0.25
SCHW 170317P00021000 P 03/17/17 21.0 0.00 0.35
SCHW 170317P00022000 P 03/17/17 22.0 0.00 0.35
SCHW 170317P00023000 P 03/17/17 23.0 0.00 0.40
SCHW 170317P00024000 P 03/17/17 24.0 0.00 0.45
SCHW 170317P00025000 P 03/17/17 25.0 0.00 0.10
SCHW 170317P00026000 P 03/17/17 26.0 0.05 0.40
SCHW 170317P00027000 P 03/17/17 27.0 0.05 0.50
SCHW 170317P00028000 P 03/17/17 28.0 0.05 0.50
SCHW 170317P00029000 P 03/17/17 29.0 0.05 0.45
SCHW 170317P00030000 P 03/17/17 30.0 0.05 0.40
SCHW 170317P00031000 P 03/17/17 31.0 0.30 0.50
SCHW 170317P00032000 P 03/17/17 32.0 0.40 0.65
SCHW 170317P00033000 P 03/17/17 33.0 0.55 0.75
SCHW 170317P00034000 P 03/17/17 34.0 0.70 0.90
SCHW 170317P00035000 P 03/17/17 35.0 0.90 1.10
SCHW 170317P00036000 P 03/17/17 36.0 1.15 1.35
SCHW 170317P00037000 P 03/17/17 37.0 1.50 1.70
SCHW 170317P00038000 P 03/17/17 38.0 1.90 2.05
SCHW 170317P00039000 P 03/17/17 39.0 2.30 2.60
SCHW 170317P00040000 P 03/17/17 40.0 2.85 3.10
SCHW 170317P00041000 P 03/17/17 41.0 3.50 3.80
SCHW 170317P00042000 P 03/17/17 42.0 4.10 4.50
SCHW 170317P00043000 P 03/17/17 43.0 4.40 5.50
SCHW 170317P00044000 P 03/17/17 44.0 5.30 6.30
SCHW 170317P00045000 P 03/17/17 45.0 6.20 7.10
SCHW 170317P00046000 P 03/17/17 46.0 7.20 7.90
SCHW 170616C00017000 C 06/16/17 17.0 21.40 23.00
SCHW 170616C00018000 C 06/16/17 18.0 18.80 23.20
SCHW 170616C00019000 C 06/16/17 19.0 18.00 22.20
SCHW 170616C00020000 C 06/16/17 20.0 17.00 21.20
SCHW 170616C00021000 C 06/16/17 21.0 15.90 20.20
SCHW 170616C00022000 C 06/16/17 22.0 14.80 19.20
SCHW 170616C00023000 C 06/16/17 23.0 13.80 18.20
SCHW 170616C00024000 C 06/16/17 24.0 13.00 17.40
SCHW 170616C00025000 C 06/16/17 25.0 13.40 16.40
SCHW 170616C00026000 C 06/16/17 26.0 12.10 15.40
SCHW 170616C00027000 C 06/16/17 27.0 11.60 12.90
SCHW 170616C00028000 C 06/16/17 28.0 10.80 11.90
SCHW 170616C00029000 C 06/16/17 29.0 9.90 11.20
SCHW 170616C00030000 C 06/16/17 30.0 9.10 10.30
SCHW 170616C00031000 C 06/16/17 31.0 8.20 9.30
SCHW 170616C00032000 C 06/16/17 32.0 7.40 8.20
SCHW 170616C00033000 C 06/16/17 33.0 6.60 7.60
SCHW 170616C00034000 C 06/16/17 34.0 5.90 6.90
SCHW 170616C00035000 C 06/16/17 35.0 5.20 5.70
SCHW 170616C00036000 C 06/16/17 36.0 4.60 5.10
SCHW 170616C00037000 C 06/16/17 37.0 4.10 4.40
SCHW 170616C00038000 C 06/16/17 38.0 3.50 3.80
SCHW 170616C00039000 C 06/16/17 39.0 3.00 3.30
SCHW 170616C00040000 C 06/16/17 40.0 2.60 2.75
SCHW 170616C00041000 C 06/16/17 41.0 2.15 2.30
SCHW 170616C00042000 C 06/16/17 42.0 1.80 1.95
SCHW 170616C00043000 C 06/16/17 43.0 1.45 1.75
SCHW 170616C00044000 C 06/16/17 44.0 1.20 1.50
SCHW 170616C00045000 C 06/16/17 45.0 0.95 1.30
SCHW 170616C00046000 C 06/16/17 46.0 0.75 1.05
SCHW 170616C00047000 C 06/16/17 47.0 0.60 0.95
SCHW 170616C00048000 C 06/16/17 48.0 0.40 0.90
SCHW 170616P00017000 P 06/16/17 17.0 0.00 0.35
SCHW 170616P00018000 P 06/16/17 18.0 0.00 0.50
SCHW 170616P00019000 P 06/16/17 19.0 0.05 0.35
SCHW 170616P00020000 P 06/16/17 20.0 0.05 0.45
SCHW 170616P00021000 P 06/16/17 21.0 0.10 0.40
SCHW 170616P00022000 P 06/16/17 22.0 0.10 0.45
SCHW 170616P00023000 P 06/16/17 23.0 0.15 0.45
SCHW 170616P00024000 P 06/16/17 24.0 0.15 0.45
SCHW 170616P00025000 P 06/16/17 25.0 0.20 0.40
SCHW 170616P00026000 P 06/16/17 26.0 0.20 0.55
SCHW 170616P00027000 P 06/16/17 27.0 0.30 0.60
SCHW 170616P00028000 P 06/16/17 28.0 0.35 0.70
SCHW 170616P00029000 P 06/16/17 29.0 0.45 0.80
SCHW 170616P00030000 P 06/16/17 30.0 0.60 0.95
SCHW 170616P00031000 P 06/16/17 31.0 0.80 1.10
SCHW 170616P00032000 P 06/16/17 32.0 0.95 1.25
SCHW 170616P00033000 P 06/16/17 33.0 1.15 1.45
SCHW 170616P00034000 P 06/16/17 34.0 1.40 1.60
SCHW 170616P00035000 P 06/16/17 35.0 1.70 2.00
SCHW 170616P00036000 P 06/16/17 36.0 1.95 2.30
SCHW 170616P00037000 P 06/16/17 37.0 2.35 2.55
SCHW 170616P00038000 P 06/16/17 38.0 2.80 3.00
SCHW 170616P00039000 P 06/16/17 39.0 3.20 3.50
SCHW 170616P00040000 P 06/16/17 40.0 3.80 4.00
SCHW 170616P00041000 P 06/16/17 41.0 4.30 4.60
SCHW 170616P00042000 P 06/16/17 42.0 4.90 5.20
SCHW 170616P00043000 P 06/16/17 43.0 5.60 6.00
SCHW 170616P00044000 P 06/16/17 44.0 6.00 6.80
SCHW 170616P00045000 P 06/16/17 45.0 6.60 7.70
SCHW 170616P00046000 P 06/16/17 46.0 7.40 8.50
SCHW 170616P00047000 P 06/16/17 47.0 8.20 9.30
SCHW 170616P00048000 P 06/16/17 48.0 9.30 10.20
SCHW 180119C00013000 C 01/19/18 13.0 25.10 27.60
SCHW 180119C00015000 C 01/19/18 15.0 21.70 26.20
SCHW 180119C00018000 C 01/19/18 18.0 18.90 23.20
SCHW 180119C00020000 C 01/19/18 20.0 18.60 19.80
SCHW 180119C00023000 C 01/19/18 23.0 15.80 17.30
SCHW 180119C00025000 C 01/19/18 25.0 13.90 15.80
SCHW 180119C00028000 C 01/19/18 28.0 11.70 13.20
SCHW 180119C00030000 C 01/19/18 30.0 10.10 10.80
SCHW 180119C00032000 C 01/19/18 32.0 8.70 9.80
SCHW 180119C00035000 C 01/19/18 35.0 6.70 7.20
SCHW 180119C00037000 C 01/19/18 37.0 5.50 6.50
SCHW 180119C00040000 C 01/19/18 40.0 4.30 5.00
SCHW 180119C00042000 C 01/19/18 42.0 3.20 3.90
SCHW 180119C00045000 C 01/19/18 45.0 2.15 3.10
SCHW 180119C00050000 C 01/19/18 50.0 1.20 1.70
SCHW 180119C00055000 C 01/19/18 55.0 0.50 1.00
SCHW 180119P00013000 P 01/19/18 13.0 0.00 0.45
SCHW 180119P00015000 P 01/19/18 15.0 0.05 0.45
SCHW 180119P00018000 P 01/19/18 18.0 0.20 0.45
SCHW 180119P00020000 P 01/19/18 20.0 0.35 0.55
SCHW 180119P00023000 P 01/19/18 23.0 0.55 0.85
SCHW 180119P00025000 P 01/19/18 25.0 0.65 1.05
SCHW 180119P00028000 P 01/19/18 28.0 1.30 1.40
SCHW 180119P00030000 P 01/19/18 30.0 1.70 1.80
SCHW 180119P00032000 P 01/19/18 32.0 2.20 2.30
SCHW 180119P00035000 P 01/19/18 35.0 3.20 3.40
SCHW 180119P00037000 P 01/19/18 37.0 3.90 4.20
SCHW 180119P00040000 P 01/19/18 40.0 5.20 5.70
SCHW 180119P00042000 P 01/19/18 42.0 6.10 6.90
SCHW 180119P00045000 P 01/19/18 45.0 7.80 9.10
SCHW 180119P00050000 P 01/19/18 50.0 11.60 13.00
SCHW 180119P00055000 P 01/19/18 55.0 15.90 17.30
SCHW 190118C00020000 C 01/18/19 20.0 18.60 20.90
SCHW 190118C00023000 C 01/18/19 23.0 16.20 19.00
SCHW 190118C00025000 C 01/18/19 25.0 14.80 17.40
SCHW 190118C00028000 C 01/18/19 28.0 12.50 15.20
SCHW 190118C00030000 C 01/18/19 30.0 11.00 13.80
SCHW 190118C00033000 C 01/18/19 33.0 9.40 12.20
SCHW 190118C00035000 C 01/18/19 35.0 8.40 9.80
SCHW 190118C00037000 C 01/18/19 37.0 7.30 8.90
SCHW 190118C00040000 C 01/18/19 40.0 5.80 7.40
SCHW 190118C00042000 C 01/18/19 42.0 4.70 6.60
SCHW 190118C00045000 C 01/18/19 45.0 4.00 5.30
SCHW 190118C00050000 C 01/18/19 50.0 2.65 3.70
SCHW 190118C00055000 C 01/18/19 55.0 1.70 2.55
SCHW 190118P00020000 P 01/18/19 20.0 0.70 1.35
SCHW 190118P00023000 P 01/18/19 23.0 1.05 1.80
SCHW 190118P00025000 P 01/18/19 25.0 1.65 2.15
SCHW 190118P00028000 P 01/18/19 28.0 2.05 2.90
SCHW 190118P00030000 P 01/18/19 30.0 2.60 3.50
SCHW 190118P00033000 P 01/18/19 33.0 3.40 4.70
SCHW 190118P00035000 P 01/18/19 35.0 4.30 5.40
SCHW 190118P00037000 P 01/18/19 37.0 5.10 6.30
SCHW 190118P00040000 P 01/18/19 40.0 6.50 7.80
SCHW 190118P00042000 P 01/18/19 42.0 7.60 9.00
SCHW 190118P00045000 P 01/18/19 45.0 9.40 10.80
SCHW 190118P00050000 P 01/18/19 50.0 12.70 14.40
SCHW 190118P00055000 P 01/18/19 55.0 16.40 18.30

OPRA data is delayed 15 minutes.