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 (2017-01-13)Premium Content

Charles Schwab Corporation (SCHW)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCHW 170224C00025000 C 02/24/17 25.0 14.30 16.80
SCHW 170224C00030000 C 02/24/17 30.0 9.60 13.70
SCHW 170224C00032500 C 02/24/17 32.5 7.00 11.00
SCHW 170224C00033000 C 02/24/17 33.0 6.70 10.50
SCHW 170224C00034000 C 02/24/17 34.0 6.80 9.30
SCHW 170224C00034500 C 02/24/17 34.5 6.30 8.80
SCHW 170224C00035000 C 02/24/17 35.0 5.80 8.30
SCHW 170224C00035500 C 02/24/17 35.5 5.40 6.30
SCHW 170224C00036000 C 02/24/17 36.0 4.00 7.00
SCHW 170224C00036500 C 02/24/17 36.5 3.50 6.30
SCHW 170224C00037000 C 02/24/17 37.0 3.80 6.20
SCHW 170224C00037500 C 02/24/17 37.5 2.70 5.40
SCHW 170224C00038000 C 02/24/17 38.0 3.00 3.70
SCHW 170224C00038500 C 02/24/17 38.5 2.55 4.30
SCHW 170224C00039000 C 02/24/17 39.0 1.95 2.85
SCHW 170224C00039500 C 02/24/17 39.5 1.65 2.20
SCHW 170224C00040000 C 02/24/17 40.0 1.40 1.65
SCHW 170224C00040500 C 02/24/17 40.5 0.90 1.30
SCHW 170224C00041000 C 02/24/17 41.0 0.70 0.85
SCHW 170224C00041500 C 02/24/17 41.5 0.40 0.50
SCHW 170224C00042000 C 02/24/17 42.0 0.20 0.30
SCHW 170224C00042500 C 02/24/17 42.5 0.05 0.15
SCHW 170224C00043000 C 02/24/17 43.0 0.00 0.10
SCHW 170224C00043500 C 02/24/17 43.5 0.00 0.05
SCHW 170224C00044000 C 02/24/17 44.0 0.00 0.05
SCHW 170224C00044500 C 02/24/17 44.5 0.00 0.05
SCHW 170224C00045000 C 02/24/17 45.0 0.00 0.05
SCHW 170224C00045500 C 02/24/17 45.5 0.00 0.05
SCHW 170224C00046000 C 02/24/17 46.0 0.00 0.05
SCHW 170224C00046500 C 02/24/17 46.5 0.00 0.10
SCHW 170224C00047000 C 02/24/17 47.0 0.00 0.35
SCHW 170224C00047500 C 02/24/17 47.5 0.00 0.05
SCHW 170224C00048000 C 02/24/17 48.0 0.00 0.05
SCHW 170224C00048500 C 02/24/17 48.5 0.00 0.05
SCHW 170224C00050000 C 02/24/17 50.0 0.00 0.30
SCHW 170224C00055000 C 02/24/17 55.0 0.00 0.40
SCHW 170224C00060000 C 02/24/17 60.0 0.00 0.05
SCHW 170224P00025000 P 02/24/17 25.0 0.00 0.25
SCHW 170224P00030000 P 02/24/17 30.0 0.00 0.05
SCHW 170224P00032500 P 02/24/17 32.5 0.00 0.35
SCHW 170224P00033000 P 02/24/17 33.0 0.00 0.35
SCHW 170224P00034000 P 02/24/17 34.0 0.00 0.40
SCHW 170224P00034500 P 02/24/17 34.5 0.00 0.30
SCHW 170224P00035000 P 02/24/17 35.0 0.00 0.05
SCHW 170224P00035500 P 02/24/17 35.5 0.00 0.05
SCHW 170224P00036000 P 02/24/17 36.0 0.00 0.30
SCHW 170224P00036500 P 02/24/17 36.5 0.00 0.05
SCHW 170224P00037000 P 02/24/17 37.0 0.00 0.05
SCHW 170224P00037500 P 02/24/17 37.5 0.00 0.05
SCHW 170224P00038000 P 02/24/17 38.0 0.00 0.05
SCHW 170224P00038500 P 02/24/17 38.5 0.00 0.10
SCHW 170224P00039000 P 02/24/17 39.0 0.00 0.05
SCHW 170224P00039500 P 02/24/17 39.5 0.00 0.15
SCHW 170224P00040000 P 02/24/17 40.0 0.00 0.15
SCHW 170224P00040500 P 02/24/17 40.5 0.05 0.20
SCHW 170224P00041000 P 02/24/17 41.0 0.20 0.30
SCHW 170224P00041500 P 02/24/17 41.5 0.40 0.50
SCHW 170224P00042000 P 02/24/17 42.0 0.65 0.80
SCHW 170224P00042500 P 02/24/17 42.5 1.00 1.35
SCHW 170224P00043000 P 02/24/17 43.0 1.35 2.15
SCHW 170224P00043500 P 02/24/17 43.5 1.45 2.70
SCHW 170224P00044000 P 02/24/17 44.0 1.80 3.10
SCHW 170224P00044500 P 02/24/17 44.5 1.55 3.80
SCHW 170224P00045000 P 02/24/17 45.0 2.30 4.10
SCHW 170224P00045500 P 02/24/17 45.5 2.80 4.60
SCHW 170224P00046000 P 02/24/17 46.0 3.00 5.10
SCHW 170224P00046500 P 02/24/17 46.5 3.50 5.70
SCHW 170224P00047000 P 02/24/17 47.0 4.20 6.30
SCHW 170224P00047500 P 02/24/17 47.5 5.50 6.70
SCHW 170224P00048000 P 02/24/17 48.0 5.20 7.30
SCHW 170224P00048500 P 02/24/17 48.5 5.10 7.80
SCHW 170224P00050000 P 02/24/17 50.0 8.00 10.90
SCHW 170224P00055000 P 02/24/17 55.0 11.80 15.80
SCHW 170224P00060000 P 02/24/17 60.0 18.00 19.30
SCHW 170303C00032500 C 03/03/17 32.5 8.60 10.60
SCHW 170303C00033000 C 03/03/17 33.0 7.10 10.40
SCHW 170303C00034000 C 03/03/17 34.0 6.80 9.00
SCHW 170303C00034500 C 03/03/17 34.5 5.60 7.30
SCHW 170303C00035000 C 03/03/17 35.0 5.90 7.20
SCHW 170303C00035500 C 03/03/17 35.5 5.30 6.30
SCHW 170303C00036000 C 03/03/17 36.0 4.60 6.40
SCHW 170303C00036500 C 03/03/17 36.5 4.40 6.40
SCHW 170303C00037000 C 03/03/17 37.0 3.90 5.60
SCHW 170303C00037500 C 03/03/17 37.5 3.20 4.20
SCHW 170303C00038000 C 03/03/17 38.0 3.00 4.20
SCHW 170303C00038500 C 03/03/17 38.5 2.55 4.50
SCHW 170303C00039000 C 03/03/17 39.0 2.20 2.75
SCHW 170303C00039500 C 03/03/17 39.5 1.65 2.30
SCHW 170303C00040000 C 03/03/17 40.0 1.50 1.85
SCHW 170303C00040500 C 03/03/17 40.5 1.25 1.40
SCHW 170303C00041000 C 03/03/17 41.0 0.90 1.05
SCHW 170303C00041500 C 03/03/17 41.5 0.60 0.80
SCHW 170303C00042000 C 03/03/17 42.0 0.40 0.55
SCHW 170303C00042500 C 03/03/17 42.5 0.25 0.35
SCHW 170303C00043000 C 03/03/17 43.0 0.15 0.25
SCHW 170303C00043500 C 03/03/17 43.5 0.05 0.20
SCHW 170303C00044000 C 03/03/17 44.0 0.00 0.30
SCHW 170303C00044500 C 03/03/17 44.5 0.00 0.10
SCHW 170303C00045000 C 03/03/17 45.0 0.00 0.30
SCHW 170303C00045500 C 03/03/17 45.5 0.00 0.05
SCHW 170303C00046000 C 03/03/17 46.0 0.00 0.05
SCHW 170303C00046500 C 03/03/17 46.5 0.00 0.05
SCHW 170303C00047000 C 03/03/17 47.0 0.00 0.05
SCHW 170303C00047500 C 03/03/17 47.5 0.00 0.05
SCHW 170303C00048000 C 03/03/17 48.0 0.00 0.10
SCHW 170303C00048500 C 03/03/17 48.5 0.00 0.30
SCHW 170303P00032500 P 03/03/17 32.5 0.00 0.25
SCHW 170303P00033000 P 03/03/17 33.0 0.00 0.05
SCHW 170303P00034000 P 03/03/17 34.0 0.00 0.05
SCHW 170303P00034500 P 03/03/17 34.5 0.00 0.05
SCHW 170303P00035000 P 03/03/17 35.0 0.00 0.05
SCHW 170303P00035500 P 03/03/17 35.5 0.00 0.05
SCHW 170303P00036000 P 03/03/17 36.0 0.00 0.05
SCHW 170303P00036500 P 03/03/17 36.5 0.00 0.25
SCHW 170303P00037000 P 03/03/17 37.0 0.00 0.10
SCHW 170303P00037500 P 03/03/17 37.5 0.00 0.10
SCHW 170303P00038000 P 03/03/17 38.0 0.00 0.15
SCHW 170303P00038500 P 03/03/17 38.5 0.00 0.15
SCHW 170303P00039000 P 03/03/17 39.0 0.05 0.25
SCHW 170303P00039500 P 03/03/17 39.5 0.10 0.25
SCHW 170303P00040000 P 03/03/17 40.0 0.15 0.30
SCHW 170303P00040500 P 03/03/17 40.5 0.30 0.40
SCHW 170303P00041000 P 03/03/17 41.0 0.45 0.55
SCHW 170303P00041500 P 03/03/17 41.5 0.65 0.75
SCHW 170303P00042000 P 03/03/17 42.0 0.90 1.05
SCHW 170303P00042500 P 03/03/17 42.5 1.25 1.35
SCHW 170303P00043000 P 03/03/17 43.0 1.55 2.20
SCHW 170303P00043500 P 03/03/17 43.5 2.00 2.35
SCHW 170303P00044000 P 03/03/17 44.0 2.30 3.20
SCHW 170303P00044500 P 03/03/17 44.5 2.25 3.40
SCHW 170303P00045000 P 03/03/17 45.0 2.35 4.20
SCHW 170303P00045500 P 03/03/17 45.5 2.50 4.70
SCHW 170303P00046000 P 03/03/17 46.0 3.50 5.20
SCHW 170303P00046500 P 03/03/17 46.5 3.60 5.70
SCHW 170303P00047000 P 03/03/17 47.0 4.90 6.30
SCHW 170303P00047500 P 03/03/17 47.5 4.30 6.80
SCHW 170303P00048000 P 03/03/17 48.0 5.10 7.30
SCHW 170303P00048500 P 03/03/17 48.5 6.60 7.60
SCHW 170310C00032500 C 03/10/17 32.5 8.60 9.40
SCHW 170310C00033000 C 03/10/17 33.0 6.50 10.30
SCHW 170310C00033500 C 03/10/17 33.5 7.40 9.00
SCHW 170310C00034000 C 03/10/17 34.0 6.90 8.30
SCHW 170310C00035000 C 03/10/17 35.0 5.80 7.50
SCHW 170310C00035500 C 03/10/17 35.5 5.30 7.50
SCHW 170310C00036000 C 03/10/17 36.0 4.90 6.70
SCHW 170310C00036500 C 03/10/17 36.5 4.50 6.30
SCHW 170310C00037000 C 03/10/17 37.0 3.90 6.50
SCHW 170310C00037500 C 03/10/17 37.5 3.40 5.50
SCHW 170310C00038000 C 03/10/17 38.0 3.20 3.80
SCHW 170310C00038500 C 03/10/17 38.5 2.70 4.50
SCHW 170310C00039000 C 03/10/17 39.0 2.30 2.95
SCHW 170310C00039500 C 03/10/17 39.5 1.90 2.35
SCHW 170310C00040000 C 03/10/17 40.0 1.65 1.95
SCHW 170310C00040500 C 03/10/17 40.5 1.40 1.55
SCHW 170310C00041000 C 03/10/17 41.0 1.10 1.25
SCHW 170310C00041500 C 03/10/17 41.5 0.80 0.95
SCHW 170310C00042000 C 03/10/17 42.0 0.60 0.70
SCHW 170310C00042500 C 03/10/17 42.5 0.40 0.55
SCHW 170310C00043000 C 03/10/17 43.0 0.25 0.40
SCHW 170310C00043500 C 03/10/17 43.5 0.15 0.30
SCHW 170310C00044000 C 03/10/17 44.0 0.10 0.25
SCHW 170310C00044500 C 03/10/17 44.5 0.00 0.15
SCHW 170310C00045000 C 03/10/17 45.0 0.00 0.15
SCHW 170310C00045500 C 03/10/17 45.5 0.00 0.25
SCHW 170310C00046000 C 03/10/17 46.0 0.00 0.35
SCHW 170310C00046500 C 03/10/17 46.5 0.00 0.35
SCHW 170310C00047000 C 03/10/17 47.0 0.00 0.05
SCHW 170310C00047500 C 03/10/17 47.5 0.00 0.10
SCHW 170310C00048000 C 03/10/17 48.0 0.00 0.05
SCHW 170310C00048500 C 03/10/17 48.5 0.00 0.05
SCHW 170310C00049000 C 03/10/17 49.0 0.00 0.05
SCHW 170310P00032500 P 03/10/17 32.5 0.00 0.05
SCHW 170310P00033000 P 03/10/17 33.0 0.00 0.05
SCHW 170310P00033500 P 03/10/17 33.5 0.00 0.05
SCHW 170310P00034000 P 03/10/17 34.0 0.00 0.05
SCHW 170310P00035000 P 03/10/17 35.0 0.00 0.35
SCHW 170310P00035500 P 03/10/17 35.5 0.00 0.45
SCHW 170310P00036000 P 03/10/17 36.0 0.00 0.30
SCHW 170310P00036500 P 03/10/17 36.5 0.00 0.10
SCHW 170310P00037000 P 03/10/17 37.0 0.00 0.20
SCHW 170310P00037500 P 03/10/17 37.5 0.00 0.15
SCHW 170310P00038000 P 03/10/17 38.0 0.05 0.20
SCHW 170310P00038500 P 03/10/17 38.5 0.05 0.30
SCHW 170310P00039000 P 03/10/17 39.0 0.10 0.25
SCHW 170310P00039500 P 03/10/17 39.5 0.20 0.30
SCHW 170310P00040000 P 03/10/17 40.0 0.30 0.40
SCHW 170310P00040500 P 03/10/17 40.5 0.40 0.55
SCHW 170310P00041000 P 03/10/17 41.0 0.60 0.70
SCHW 170310P00041500 P 03/10/17 41.5 0.80 0.95
SCHW 170310P00042000 P 03/10/17 42.0 1.05 1.20
SCHW 170310P00042500 P 03/10/17 42.5 1.35 1.55
SCHW 170310P00043000 P 03/10/17 43.0 1.40 1.90
SCHW 170310P00043500 P 03/10/17 43.5 1.15 2.30
SCHW 170310P00044000 P 03/10/17 44.0 2.40 3.10
SCHW 170310P00044500 P 03/10/17 44.5 2.50 4.60
SCHW 170310P00045000 P 03/10/17 45.0 3.10 4.20
SCHW 170310P00045500 P 03/10/17 45.5 3.20 5.90
SCHW 170310P00046000 P 03/10/17 46.0 3.20 5.20
SCHW 170310P00046500 P 03/10/17 46.5 4.00 6.90
SCHW 170310P00047000 P 03/10/17 47.0 3.90 6.30
SCHW 170310P00047500 P 03/10/17 47.5 4.20 6.70
SCHW 170310P00048000 P 03/10/17 48.0 4.80 7.10
SCHW 170310P00048500 P 03/10/17 48.5 5.10 7.70
SCHW 170310P00049000 P 03/10/17 49.0 7.00 8.30
SCHW 170317C00014000 C 03/17/17 14.0 26.90 28.00
SCHW 170317C00015000 C 03/17/17 15.0 25.90 27.00
SCHW 170317C00016000 C 03/17/17 16.0 24.90 26.00
SCHW 170317C00017000 C 03/17/17 17.0 23.90 25.00
SCHW 170317C00018000 C 03/17/17 18.0 22.90 24.00
SCHW 170317C00019000 C 03/17/17 19.0 21.90 23.00
SCHW 170317C00020000 C 03/17/17 20.0 20.90 22.00
SCHW 170317C00021000 C 03/17/17 21.0 19.90 20.90
SCHW 170317C00022000 C 03/17/17 22.0 18.90 20.00
SCHW 170317C00023000 C 03/17/17 23.0 17.90 18.90
SCHW 170317C00024000 C 03/17/17 24.0 17.00 17.90
SCHW 170317C00025000 C 03/17/17 25.0 15.90 17.00
SCHW 170317C00026000 C 03/17/17 26.0 14.90 16.00
SCHW 170317C00027000 C 03/17/17 27.0 13.90 15.00
SCHW 170317C00028000 C 03/17/17 28.0 12.90 13.80
SCHW 170317C00029000 C 03/17/17 29.0 11.90 13.00
SCHW 170317C00030000 C 03/17/17 30.0 11.20 11.70
SCHW 170317C00031000 C 03/17/17 31.0 10.10 10.90
SCHW 170317C00032000 C 03/17/17 32.0 9.00 9.90
SCHW 170317C00033000 C 03/17/17 33.0 8.10 8.60
SCHW 170317C00034000 C 03/17/17 34.0 7.10 7.70
SCHW 170317C00035000 C 03/17/17 35.0 6.50 6.70
SCHW 170317C00036000 C 03/17/17 36.0 5.50 5.70
SCHW 170317C00037000 C 03/17/17 37.0 4.30 4.70
SCHW 170317C00038000 C 03/17/17 38.0 3.30 3.80
SCHW 170317C00039000 C 03/17/17 39.0 2.65 2.90
SCHW 170317C00040000 C 03/17/17 40.0 1.90 2.10
SCHW 170317C00041000 C 03/17/17 41.0 1.30 1.40
SCHW 170317C00042000 C 03/17/17 42.0 0.75 0.85
SCHW 170317C00043000 C 03/17/17 43.0 0.35 0.50
SCHW 170317C00044000 C 03/17/17 44.0 0.15 0.25
SCHW 170317C00045000 C 03/17/17 45.0 0.05 0.15
SCHW 170317C00046000 C 03/17/17 46.0 0.00 0.15
SCHW 170317C00047000 C 03/17/17 47.0 0.00 0.05
SCHW 170317C00048000 C 03/17/17 48.0 0.00 0.05
SCHW 170317P00014000 P 03/17/17 14.0 0.00 0.05
SCHW 170317P00015000 P 03/17/17 15.0 0.00 0.05
SCHW 170317P00016000 P 03/17/17 16.0 0.00 0.05
SCHW 170317P00017000 P 03/17/17 17.0 0.00 0.05
SCHW 170317P00018000 P 03/17/17 18.0 0.00 0.05
SCHW 170317P00019000 P 03/17/17 19.0 0.00 0.05
SCHW 170317P00020000 P 03/17/17 20.0 0.00 0.05
SCHW 170317P00021000 P 03/17/17 21.0 0.00 0.05
SCHW 170317P00022000 P 03/17/17 22.0 0.00 0.05
SCHW 170317P00023000 P 03/17/17 23.0 0.00 0.05
SCHW 170317P00024000 P 03/17/17 24.0 0.00 0.05
SCHW 170317P00025000 P 03/17/17 25.0 0.00 0.05
SCHW 170317P00026000 P 03/17/17 26.0 0.00 0.05
SCHW 170317P00027000 P 03/17/17 27.0 0.00 0.05
SCHW 170317P00028000 P 03/17/17 28.0 0.00 0.05
SCHW 170317P00029000 P 03/17/17 29.0 0.00 0.05
SCHW 170317P00030000 P 03/17/17 30.0 0.00 0.05
SCHW 170317P00031000 P 03/17/17 31.0 0.00 0.05
SCHW 170317P00032000 P 03/17/17 32.0 0.00 0.05
SCHW 170317P00033000 P 03/17/17 33.0 0.00 0.05
SCHW 170317P00034000 P 03/17/17 34.0 0.00 0.05
SCHW 170317P00035000 P 03/17/17 35.0 0.00 0.10
SCHW 170317P00036000 P 03/17/17 36.0 0.00 0.10
SCHW 170317P00037000 P 03/17/17 37.0 0.05 0.15
SCHW 170317P00038000 P 03/17/17 38.0 0.10 0.20
SCHW 170317P00039000 P 03/17/17 39.0 0.20 0.35
SCHW 170317P00040000 P 03/17/17 40.0 0.40 0.55
SCHW 170317P00041000 P 03/17/17 41.0 0.75 0.85
SCHW 170317P00042000 P 03/17/17 42.0 1.20 1.35
SCHW 170317P00043000 P 03/17/17 43.0 1.85 2.00
SCHW 170317P00044000 P 03/17/17 44.0 2.60 2.80
SCHW 170317P00045000 P 03/17/17 45.0 3.40 3.80
SCHW 170317P00046000 P 03/17/17 46.0 4.30 5.10
SCHW 170317P00047000 P 03/17/17 47.0 5.40 6.00
SCHW 170317P00048000 P 03/17/17 48.0 6.30 6.90
SCHW 170324C00032500 C 03/24/17 32.5 8.60 9.30
SCHW 170324C00033000 C 03/24/17 33.0 7.80 9.40
SCHW 170324C00033500 C 03/24/17 33.5 7.50 8.30
SCHW 170324C00034500 C 03/24/17 34.5 6.50 7.80
SCHW 170324C00035000 C 03/24/17 35.0 5.40 7.10
SCHW 170324C00035500 C 03/24/17 35.5 5.20 6.60
SCHW 170324C00036000 C 03/24/17 36.0 4.10 6.30
SCHW 170324C00036500 C 03/24/17 36.5 4.20 5.50
SCHW 170324C00037000 C 03/24/17 37.0 4.10 5.20
SCHW 170324C00037500 C 03/24/17 37.5 3.60 4.50
SCHW 170324C00038000 C 03/24/17 38.0 3.40 4.20
SCHW 170324C00038500 C 03/24/17 38.5 2.85 3.80
SCHW 170324C00039000 C 03/24/17 39.0 2.45 3.20
SCHW 170324C00039500 C 03/24/17 39.5 2.35 2.65
SCHW 170324C00040000 C 03/24/17 40.0 2.05 2.20
SCHW 170324C00040500 C 03/24/17 40.5 1.70 1.85
SCHW 170324C00041000 C 03/24/17 41.0 1.35 1.55
SCHW 170324C00041500 C 03/24/17 41.5 1.10 1.30
SCHW 170324C00042000 C 03/24/17 42.0 0.85 1.05
SCHW 170324C00042500 C 03/24/17 42.5 0.65 0.80
SCHW 170324C00043000 C 03/24/17 43.0 0.50 0.65
SCHW 170324C00043500 C 03/24/17 43.5 0.35 0.50
SCHW 170324C00044000 C 03/24/17 44.0 0.25 0.40
SCHW 170324C00044500 C 03/24/17 44.5 0.20 0.30
SCHW 170324C00045000 C 03/24/17 45.0 0.15 0.30
SCHW 170324C00045500 C 03/24/17 45.5 0.05 0.20
SCHW 170324C00046000 C 03/24/17 46.0 0.05 0.15
SCHW 170324C00046500 C 03/24/17 46.5 0.00 0.15
SCHW 170324C00047000 C 03/24/17 47.0 0.00 0.35
SCHW 170324C00047500 C 03/24/17 47.5 0.00 0.10
SCHW 170324C00048000 C 03/24/17 48.0 0.00 0.05
SCHW 170324C00048500 C 03/24/17 48.5 0.00 0.05
SCHW 170324P00032500 P 03/24/17 32.5 0.00 0.40
SCHW 170324P00033000 P 03/24/17 33.0 0.00 0.05
SCHW 170324P00033500 P 03/24/17 33.5 0.00 0.10
SCHW 170324P00034500 P 03/24/17 34.5 0.00 0.30
SCHW 170324P00035000 P 03/24/17 35.0 0.00 0.20
SCHW 170324P00035500 P 03/24/17 35.5 0.00 0.15
SCHW 170324P00036000 P 03/24/17 36.0 0.00 0.10
SCHW 170324P00036500 P 03/24/17 36.5 0.05 0.15
SCHW 170324P00037000 P 03/24/17 37.0 0.05 0.20
SCHW 170324P00037500 P 03/24/17 37.5 0.10 0.30
SCHW 170324P00038000 P 03/24/17 38.0 0.15 0.30
SCHW 170324P00038500 P 03/24/17 38.5 0.25 0.35
SCHW 170324P00039000 P 03/24/17 39.0 0.30 0.45
SCHW 170324P00039500 P 03/24/17 39.5 0.40 0.60
SCHW 170324P00040000 P 03/24/17 40.0 0.55 0.70
SCHW 170324P00040500 P 03/24/17 40.5 0.70 0.85
SCHW 170324P00041000 P 03/24/17 41.0 0.85 1.00
SCHW 170324P00041500 P 03/24/17 41.5 1.10 1.25
SCHW 170324P00042000 P 03/24/17 42.0 1.30 1.50
SCHW 170324P00042500 P 03/24/17 42.5 1.65 1.80
SCHW 170324P00043000 P 03/24/17 43.0 1.90 2.15
SCHW 170324P00043500 P 03/24/17 43.5 2.10 2.55
SCHW 170324P00044000 P 03/24/17 44.0 2.50 3.40
SCHW 170324P00044500 P 03/24/17 44.5 2.60 3.80
SCHW 170324P00045000 P 03/24/17 45.0 3.40 4.20
SCHW 170324P00045500 P 03/24/17 45.5 3.60 5.30
SCHW 170324P00046000 P 03/24/17 46.0 3.50 6.60
SCHW 170324P00046500 P 03/24/17 46.5 4.30 5.70
SCHW 170324P00047000 P 03/24/17 47.0 4.70 6.20
SCHW 170324P00047500 P 03/24/17 47.5 5.40 7.80
SCHW 170324P00048000 P 03/24/17 48.0 5.60 7.20
SCHW 170324P00048500 P 03/24/17 48.5 6.80 7.50
SCHW 170331C00032500 C 03/31/17 32.5 8.40 9.40
SCHW 170331C00033000 C 03/31/17 33.0 7.80 9.50
SCHW 170331C00033500 C 03/31/17 33.5 7.10 9.00
SCHW 170331C00034000 C 03/31/17 34.0 6.80 8.10
SCHW 170331C00034500 C 03/31/17 34.5 6.30 7.60
SCHW 170331C00035000 C 03/31/17 35.0 5.20 7.10
SCHW 170331C00035500 C 03/31/17 35.5 5.70 6.70
SCHW 170331C00036000 C 03/31/17 36.0 5.00 7.40
SCHW 170331C00036500 C 03/31/17 36.5 4.30 6.10
SCHW 170331C00037000 C 03/31/17 37.0 4.20 5.10
SCHW 170331C00037500 C 03/31/17 37.5 3.90 4.90
SCHW 170331C00038000 C 03/31/17 38.0 3.50 4.20
SCHW 170331C00038500 C 03/31/17 38.5 3.00 3.60
SCHW 170331C00039000 C 03/31/17 39.0 2.60 3.10
SCHW 170331C00039500 C 03/31/17 39.5 2.50 2.75
SCHW 170331C00040000 C 03/31/17 40.0 2.15 2.35
SCHW 170331C00040500 C 03/31/17 40.5 1.80 2.00
SCHW 170331C00041000 C 03/31/17 41.0 1.50 1.65
SCHW 170331C00041500 C 03/31/17 41.5 1.20 1.35
SCHW 170331C00042000 C 03/31/17 42.0 0.95 1.15
SCHW 170331C00042500 C 03/31/17 42.5 0.75 0.95
SCHW 170331C00043000 C 03/31/17 43.0 0.60 0.75
SCHW 170331C00043500 C 03/31/17 43.5 0.45 0.60
SCHW 170331C00044000 C 03/31/17 44.0 0.35 0.50
SCHW 170331C00044500 C 03/31/17 44.5 0.25 0.40
SCHW 170331C00045000 C 03/31/17 45.0 0.20 0.35
SCHW 170331C00045500 C 03/31/17 45.5 0.05 0.40
SCHW 170331C00046000 C 03/31/17 46.0 0.05 0.25
SCHW 170331C00046500 C 03/31/17 46.5 0.00 0.35
SCHW 170331C00047000 C 03/31/17 47.0 0.00 0.35
SCHW 170331C00047500 C 03/31/17 47.5 0.00 0.35
SCHW 170331C00048000 C 03/31/17 48.0 0.00 0.40
SCHW 170331C00048500 C 03/31/17 48.5 0.00 0.35
SCHW 170331P00032500 P 03/31/17 32.5 0.00 0.30
SCHW 170331P00033000 P 03/31/17 33.0 0.00 0.35
SCHW 170331P00033500 P 03/31/17 33.5 0.00 0.20
SCHW 170331P00034000 P 03/31/17 34.0 0.00 0.35
SCHW 170331P00034500 P 03/31/17 34.5 0.00 0.35
SCHW 170331P00035000 P 03/31/17 35.0 0.00 0.40
SCHW 170331P00035500 P 03/31/17 35.5 0.05 0.20
SCHW 170331P00036000 P 03/31/17 36.0 0.05 0.40
SCHW 170331P00036500 P 03/31/17 36.5 0.10 0.45
SCHW 170331P00037000 P 03/31/17 37.0 0.15 0.30
SCHW 170331P00037500 P 03/31/17 37.5 0.15 0.35
SCHW 170331P00038000 P 03/31/17 38.0 0.25 0.45
SCHW 170331P00038500 P 03/31/17 38.5 0.30 0.45
SCHW 170331P00039000 P 03/31/17 39.0 0.40 0.55
SCHW 170331P00039500 P 03/31/17 39.5 0.50 0.70
SCHW 170331P00040000 P 03/31/17 40.0 0.65 0.80
SCHW 170331P00040500 P 03/31/17 40.5 0.80 1.05
SCHW 170331P00041000 P 03/31/17 41.0 1.00 1.15
SCHW 170331P00041500 P 03/31/17 41.5 1.20 1.40
SCHW 170331P00042000 P 03/31/17 42.0 1.45 1.65
SCHW 170331P00042500 P 03/31/17 42.5 1.70 2.00
SCHW 170331P00043000 P 03/31/17 43.0 2.05 2.30
SCHW 170331P00043500 P 03/31/17 43.5 2.40 2.65
SCHW 170331P00044000 P 03/31/17 44.0 2.70 3.10
SCHW 170331P00044500 P 03/31/17 44.5 3.10 4.10
SCHW 170331P00045000 P 03/31/17 45.0 3.20 4.10
SCHW 170331P00045500 P 03/31/17 45.5 3.60 4.70
SCHW 170331P00046000 P 03/31/17 46.0 4.10 5.10
SCHW 170331P00046500 P 03/31/17 46.5 4.50 5.60
SCHW 170331P00047000 P 03/31/17 47.0 5.10 6.20
SCHW 170331P00047500 P 03/31/17 47.5 5.20 6.70
SCHW 170331P00048000 P 03/31/17 48.0 6.30 7.10
SCHW 170331P00048500 P 03/31/17 48.5 6.80 7.50
SCHW 170616C00017000 C 06/16/17 17.0 24.00 24.90
SCHW 170616C00018000 C 06/16/17 18.0 22.90 24.00
SCHW 170616C00019000 C 06/16/17 19.0 21.90 23.00
SCHW 170616C00020000 C 06/16/17 20.0 20.90 22.00
SCHW 170616C00021000 C 06/16/17 21.0 19.90 21.00
SCHW 170616C00022000 C 06/16/17 22.0 18.90 20.00
SCHW 170616C00023000 C 06/16/17 23.0 17.90 19.00
SCHW 170616C00024000 C 06/16/17 24.0 15.20 18.50
SCHW 170616C00025000 C 06/16/17 25.0 15.90 17.10
SCHW 170616C00026000 C 06/16/17 26.0 15.00 15.90
SCHW 170616C00027000 C 06/16/17 27.0 13.60 14.90
SCHW 170616C00028000 C 06/16/17 28.0 13.10 13.80
SCHW 170616C00029000 C 06/16/17 29.0 12.00 12.80
SCHW 170616C00030000 C 06/16/17 30.0 11.10 11.90
SCHW 170616C00031000 C 06/16/17 31.0 10.30 10.90
SCHW 170616C00032000 C 06/16/17 32.0 9.40 10.00
SCHW 170616C00033000 C 06/16/17 33.0 8.40 9.00
SCHW 170616C00034000 C 06/16/17 34.0 7.50 8.10
SCHW 170616C00035000 C 06/16/17 35.0 6.70 7.20
SCHW 170616C00036000 C 06/16/17 36.0 6.00 6.30
SCHW 170616C00037000 C 06/16/17 37.0 5.00 5.60
SCHW 170616C00038000 C 06/16/17 38.0 4.40 4.80
SCHW 170616C00039000 C 06/16/17 39.0 3.70 4.10
SCHW 170616C00040000 C 06/16/17 40.0 3.10 3.40
SCHW 170616C00041000 C 06/16/17 41.0 2.55 2.75
SCHW 170616C00042000 C 06/16/17 42.0 2.05 2.25
SCHW 170616C00043000 C 06/16/17 43.0 1.60 1.80
SCHW 170616C00044000 C 06/16/17 44.0 1.20 1.40
SCHW 170616C00045000 C 06/16/17 45.0 0.90 1.10
SCHW 170616C00046000 C 06/16/17 46.0 0.70 0.85
SCHW 170616C00047000 C 06/16/17 47.0 0.50 0.65
SCHW 170616C00048000 C 06/16/17 48.0 0.35 0.50
SCHW 170616C00049000 C 06/16/17 49.0 0.25 0.40
SCHW 170616C00050000 C 06/16/17 50.0 0.15 0.30
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 0.10
SCHW 170616P00023000 P 06/16/17 23.0 0.00 0.10
SCHW 170616P00024000 P 06/16/17 24.0 0.00 0.10
SCHW 170616P00025000 P 06/16/17 25.0 0.00 0.10
SCHW 170616P00026000 P 06/16/17 26.0 0.00 0.10
SCHW 170616P00027000 P 06/16/17 27.0 0.00 0.10
SCHW 170616P00028000 P 06/16/17 28.0 0.05 0.15
SCHW 170616P00029000 P 06/16/17 29.0 0.05 0.20
SCHW 170616P00030000 P 06/16/17 30.0 0.10 0.20
SCHW 170616P00031000 P 06/16/17 31.0 0.15 0.25
SCHW 170616P00032000 P 06/16/17 32.0 0.20 0.30
SCHW 170616P00033000 P 06/16/17 33.0 0.25 0.40
SCHW 170616P00034000 P 06/16/17 34.0 0.35 0.50
SCHW 170616P00035000 P 06/16/17 35.0 0.50 0.60
SCHW 170616P00036000 P 06/16/17 36.0 0.65 0.75
SCHW 170616P00037000 P 06/16/17 37.0 0.75 1.05
SCHW 170616P00038000 P 06/16/17 38.0 1.00 1.20
SCHW 170616P00039000 P 06/16/17 39.0 1.30 1.50
SCHW 170616P00040000 P 06/16/17 40.0 1.70 1.85
SCHW 170616P00041000 P 06/16/17 41.0 2.10 2.30
SCHW 170616P00042000 P 06/16/17 42.0 2.55 2.85
SCHW 170616P00043000 P 06/16/17 43.0 3.10 3.40
SCHW 170616P00044000 P 06/16/17 44.0 3.70 4.10
SCHW 170616P00045000 P 06/16/17 45.0 4.40 4.70
SCHW 170616P00046000 P 06/16/17 46.0 5.10 5.60
SCHW 170616P00047000 P 06/16/17 47.0 5.90 6.50
SCHW 170616P00048000 P 06/16/17 48.0 6.70 7.30
SCHW 170616P00049000 P 06/16/17 49.0 7.50 8.40
SCHW 170616P00050000 P 06/16/17 50.0 8.40 9.10
SCHW 170915C00023000 C 09/15/17 23.0 18.00 19.00
SCHW 170915C00024000 C 09/15/17 24.0 17.10 18.20
SCHW 170915C00025000 C 09/15/17 25.0 15.70 17.20
SCHW 170915C00026000 C 09/15/17 26.0 15.10 16.30
SCHW 170915C00027000 C 09/15/17 27.0 14.20 15.30
SCHW 170915C00028000 C 09/15/17 28.0 13.30 14.40
SCHW 170915C00029000 C 09/15/17 29.0 12.40 13.30
SCHW 170915C00030000 C 09/15/17 30.0 11.60 12.20
SCHW 170915C00031000 C 09/15/17 31.0 10.60 11.30
SCHW 170915C00032000 C 09/15/17 32.0 9.70 10.40
SCHW 170915C00033000 C 09/15/17 33.0 8.90 9.60
SCHW 170915C00034000 C 09/15/17 34.0 8.10 8.70
SCHW 170915C00035000 C 09/15/17 35.0 7.20 7.90
SCHW 170915C00036000 C 09/15/17 36.0 6.60 7.10
SCHW 170915C00037000 C 09/15/17 37.0 5.80 6.40
SCHW 170915C00038000 C 09/15/17 38.0 5.30 5.70
SCHW 170915C00039000 C 09/15/17 39.0 4.60 5.00
SCHW 170915C00040000 C 09/15/17 40.0 4.00 4.40
SCHW 170915C00041000 C 09/15/17 41.0 3.40 3.80
SCHW 170915C00042000 C 09/15/17 42.0 2.90 3.30
SCHW 170915C00043000 C 09/15/17 43.0 2.50 2.80
SCHW 170915C00044000 C 09/15/17 44.0 2.10 2.35
SCHW 170915C00045000 C 09/15/17 45.0 1.70 2.00
SCHW 170915C00046000 C 09/15/17 46.0 1.45 1.70
SCHW 170915C00047000 C 09/15/17 47.0 1.10 1.40
SCHW 170915C00048000 C 09/15/17 48.0 0.90 1.20
SCHW 170915C00049000 C 09/15/17 49.0 0.70 1.00
SCHW 170915C00050000 C 09/15/17 50.0 0.60 0.80
SCHW 170915P00023000 P 09/15/17 23.0 0.05 0.25
SCHW 170915P00024000 P 09/15/17 24.0 0.10 0.25
SCHW 170915P00025000 P 09/15/17 25.0 0.10 0.30
SCHW 170915P00026000 P 09/15/17 26.0 0.15 0.35
SCHW 170915P00027000 P 09/15/17 27.0 0.20 0.35
SCHW 170915P00028000 P 09/15/17 28.0 0.30 0.40
SCHW 170915P00029000 P 09/15/17 29.0 0.35 0.55
SCHW 170915P00030000 P 09/15/17 30.0 0.45 0.55
SCHW 170915P00031000 P 09/15/17 31.0 0.55 0.70
SCHW 170915P00032000 P 09/15/17 32.0 0.65 0.80
SCHW 170915P00033000 P 09/15/17 33.0 0.80 0.95
SCHW 170915P00034000 P 09/15/17 34.0 0.95 1.15
SCHW 170915P00035000 P 09/15/17 35.0 1.15 1.30
SCHW 170915P00036000 P 09/15/17 36.0 1.35 1.55
SCHW 170915P00037000 P 09/15/17 37.0 1.60 1.80
SCHW 170915P00038000 P 09/15/17 38.0 1.85 2.10
SCHW 170915P00039000 P 09/15/17 39.0 2.20 2.45
SCHW 170915P00040000 P 09/15/17 40.0 2.60 2.85
SCHW 170915P00041000 P 09/15/17 41.0 3.00 3.30
SCHW 170915P00042000 P 09/15/17 42.0 3.50 3.80
SCHW 170915P00043000 P 09/15/17 43.0 4.00 4.40
SCHW 170915P00044000 P 09/15/17 44.0 4.60 4.90
SCHW 170915P00045000 P 09/15/17 45.0 5.20 5.70
SCHW 170915P00046000 P 09/15/17 46.0 5.90 6.30
SCHW 170915P00047000 P 09/15/17 47.0 6.60 7.10
SCHW 170915P00048000 P 09/15/17 48.0 7.30 7.80
SCHW 170915P00049000 P 09/15/17 49.0 8.10 8.80
SCHW 170915P00050000 P 09/15/17 50.0 8.90 9.40
SCHW 180119C00013000 C 01/19/18 13.0 27.90 29.10
SCHW 180119C00015000 C 01/19/18 15.0 26.00 27.00
SCHW 180119C00018000 C 01/19/18 18.0 22.60 24.10
SCHW 180119C00020000 C 01/19/18 20.0 21.10 22.00
SCHW 180119C00023000 C 01/19/18 23.0 18.30 19.10
SCHW 180119C00025000 C 01/19/18 25.0 16.30 17.20
SCHW 180119C00028000 C 01/19/18 28.0 13.70 14.60
SCHW 180119C00030000 C 01/19/18 30.0 12.10 12.80
SCHW 180119C00032000 C 01/19/18 32.0 10.60 11.10
SCHW 180119C00035000 C 01/19/18 35.0 8.00 8.80
SCHW 180119C00037000 C 01/19/18 37.0 6.90 7.30
SCHW 180119C00040000 C 01/19/18 40.0 5.10 5.50
SCHW 180119C00042000 C 01/19/18 42.0 4.20 4.40
SCHW 180119C00045000 C 01/19/18 45.0 2.65 3.10
SCHW 180119C00050000 C 01/19/18 50.0 1.30 1.65
SCHW 180119C00055000 C 01/19/18 55.0 0.55 0.80
SCHW 180119P00013000 P 01/19/18 13.0 0.00 0.15
SCHW 180119P00015000 P 01/19/18 15.0 0.00 0.20
SCHW 180119P00018000 P 01/19/18 18.0 0.10 0.30
SCHW 180119P00020000 P 01/19/18 20.0 0.20 0.35
SCHW 180119P00023000 P 01/19/18 23.0 0.30 0.55
SCHW 180119P00025000 P 01/19/18 25.0 0.45 0.65
SCHW 180119P00028000 P 01/19/18 28.0 0.70 0.90
SCHW 180119P00030000 P 01/19/18 30.0 1.05 1.15
SCHW 180119P00032000 P 01/19/18 32.0 1.35 1.45
SCHW 180119P00035000 P 01/19/18 35.0 2.00 2.15
SCHW 180119P00037000 P 01/19/18 37.0 2.50 2.70
SCHW 180119P00040000 P 01/19/18 40.0 3.70 3.80
SCHW 180119P00042000 P 01/19/18 42.0 4.50 4.80
SCHW 180119P00045000 P 01/19/18 45.0 6.20 6.40
SCHW 180119P00050000 P 01/19/18 50.0 9.50 10.40
SCHW 180119P00055000 P 01/19/18 55.0 13.60 14.60
SCHW 190118C00020000 C 01/18/19 20.0 21.00 23.00
SCHW 190118C00023000 C 01/18/19 23.0 18.40 20.40
SCHW 190118C00025000 C 01/18/19 25.0 16.70 18.70
SCHW 190118C00028000 C 01/18/19 28.0 14.30 16.30
SCHW 190118C00030000 C 01/18/19 30.0 12.80 14.70
SCHW 190118C00033000 C 01/18/19 33.0 10.70 12.50
SCHW 190118C00035000 C 01/18/19 35.0 9.50 10.90
SCHW 190118C00037000 C 01/18/19 37.0 8.20 9.90
SCHW 190118C00040000 C 01/18/19 40.0 7.00 8.00
SCHW 190118C00042000 C 01/18/19 42.0 5.70 7.00
SCHW 190118C00045000 C 01/18/19 45.0 4.40 5.80
SCHW 190118C00050000 C 01/18/19 50.0 3.20 3.70
SCHW 190118C00055000 C 01/18/19 55.0 1.80 2.55
SCHW 190118C00060000 C 01/18/19 60.0 1.05 1.75
SCHW 190118P00020000 P 01/18/19 20.0 0.60 0.80
SCHW 190118P00023000 P 01/18/19 23.0 0.90 1.25
SCHW 190118P00025000 P 01/18/19 25.0 1.15 1.55
SCHW 190118P00028000 P 01/18/19 28.0 1.65 2.10
SCHW 190118P00030000 P 01/18/19 30.0 2.05 2.55
SCHW 190118P00033000 P 01/18/19 33.0 2.85 3.20
SCHW 190118P00035000 P 01/18/19 35.0 3.50 4.10
SCHW 190118P00037000 P 01/18/19 37.0 4.20 4.80
SCHW 190118P00040000 P 01/18/19 40.0 5.40 6.20
SCHW 190118P00042000 P 01/18/19 42.0 6.40 7.00
SCHW 190118P00045000 P 01/18/19 45.0 7.90 8.80
SCHW 190118P00050000 P 01/18/19 50.0 11.00 12.10
SCHW 190118P00055000 P 01/18/19 55.0 14.80 16.00
SCHW 190118P00060000 P 01/18/19 60.0 19.00 20.00

OPRA data is delayed 15 minutes.