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 (2016-07-15)Premium Content

Charles Schwab Corporation (SCHW)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCHW 160916C00012000 C 09/16/16 12.0 18.80 19.40
SCHW 160916C00013000 C 09/16/16 13.0 16.70 18.80
SCHW 160916C00014000 C 09/16/16 14.0 16.80 17.40
SCHW 160916C00015000 C 09/16/16 15.0 15.30 16.90
SCHW 160916C00016000 C 09/16/16 16.0 14.60 15.50
SCHW 160916C00017000 C 09/16/16 17.0 13.80 14.50
SCHW 160916C00018000 C 09/16/16 18.0 12.60 13.60
SCHW 160916C00019000 C 09/16/16 19.0 11.70 12.70
SCHW 160916C00020000 C 09/16/16 20.0 10.80 11.60
SCHW 160916C00021000 C 09/16/16 21.0 9.90 10.40
SCHW 160916C00022000 C 09/16/16 22.0 8.90 9.60
SCHW 160916C00023000 C 09/16/16 23.0 7.90 8.60
SCHW 160916C00024000 C 09/16/16 24.0 7.00 7.50
SCHW 160916C00025000 C 09/16/16 25.0 6.00 6.50
SCHW 160916C00026000 C 09/16/16 26.0 5.00 5.40
SCHW 160916C00027000 C 09/16/16 27.0 4.00 4.40
SCHW 160916C00028000 C 09/16/16 28.0 3.00 3.40
SCHW 160916C00029000 C 09/16/16 29.0 2.10 2.40
SCHW 160916C00030000 C 09/16/16 30.0 1.35 1.45
SCHW 160916C00031000 C 09/16/16 31.0 0.65 0.75
SCHW 160916C00032000 C 09/16/16 32.0 0.20 0.30
SCHW 160916C00033000 C 09/16/16 33.0 0.05 0.20
SCHW 160916C00034000 C 09/16/16 34.0 0.00 0.10
SCHW 160916C00035000 C 09/16/16 35.0 0.00 0.10
SCHW 160916C00036000 C 09/16/16 36.0 0.00 0.10
SCHW 160916C00037000 C 09/16/16 37.0 0.00 0.10
SCHW 160916C00038000 C 09/16/16 38.0 0.00 0.10
SCHW 160916C00039000 C 09/16/16 39.0 0.00 0.10
SCHW 160916C00040000 C 09/16/16 40.0 0.00 0.10
SCHW 160916P00012000 P 09/16/16 12.0 0.00 0.10
SCHW 160916P00013000 P 09/16/16 13.0 0.00 0.10
SCHW 160916P00014000 P 09/16/16 14.0 0.00 0.10
SCHW 160916P00015000 P 09/16/16 15.0 0.00 0.10
SCHW 160916P00016000 P 09/16/16 16.0 0.00 0.10
SCHW 160916P00017000 P 09/16/16 17.0 0.00 0.10
SCHW 160916P00018000 P 09/16/16 18.0 0.00 0.10
SCHW 160916P00019000 P 09/16/16 19.0 0.00 0.10
SCHW 160916P00020000 P 09/16/16 20.0 0.00 0.05
SCHW 160916P00021000 P 09/16/16 21.0 0.00 0.10
SCHW 160916P00022000 P 09/16/16 22.0 0.00 0.10
SCHW 160916P00023000 P 09/16/16 23.0 0.00 0.10
SCHW 160916P00024000 P 09/16/16 24.0 0.00 0.15
SCHW 160916P00025000 P 09/16/16 25.0 0.00 0.15
SCHW 160916P00026000 P 09/16/16 26.0 0.00 0.15
SCHW 160916P00027000 P 09/16/16 27.0 0.00 0.15
SCHW 160916P00028000 P 09/16/16 28.0 0.05 0.20
SCHW 160916P00029000 P 09/16/16 29.0 0.10 0.20
SCHW 160916P00030000 P 09/16/16 30.0 0.30 0.40
SCHW 160916P00031000 P 09/16/16 31.0 0.60 0.70
SCHW 160916P00032000 P 09/16/16 32.0 1.15 1.30
SCHW 160916P00033000 P 09/16/16 33.0 1.70 2.20
SCHW 160916P00034000 P 09/16/16 34.0 2.45 3.10
SCHW 160916P00035000 P 09/16/16 35.0 3.50 4.20
SCHW 160916P00036000 P 09/16/16 36.0 4.10 5.20
SCHW 160916P00037000 P 09/16/16 37.0 5.10 6.20
SCHW 160916P00038000 P 09/16/16 38.0 6.10 7.20
SCHW 160916P00039000 P 09/16/16 39.0 7.50 8.20
SCHW 160916P00040000 P 09/16/16 40.0 8.50 9.20
SCHW 161021C00021000 C 10/21/16 21.0 9.90 10.60
SCHW 161021C00022000 C 10/21/16 22.0 8.90 9.60
SCHW 161021C00023000 C 10/21/16 23.0 7.60 8.70
SCHW 161021C00024000 C 10/21/16 24.0 7.00 7.60
SCHW 161021C00025000 C 10/21/16 25.0 5.60 6.70
SCHW 161021C00026000 C 10/21/16 26.0 5.00 5.60
SCHW 161021C00027000 C 10/21/16 27.0 4.00 4.70
SCHW 161021C00028000 C 10/21/16 28.0 3.30 3.80
SCHW 161021C00029000 C 10/21/16 29.0 2.50 3.00
SCHW 161021C00030000 C 10/21/16 30.0 1.80 2.10
SCHW 161021C00031000 C 10/21/16 31.0 1.20 1.35
SCHW 161021C00032000 C 10/21/16 32.0 0.75 1.00
SCHW 161021C00033000 C 10/21/16 33.0 0.40 0.55
SCHW 161021C00034000 C 10/21/16 34.0 0.15 0.30
SCHW 161021C00035000 C 10/21/16 35.0 0.05 0.20
SCHW 161021C00036000 C 10/21/16 36.0 0.00 0.15
SCHW 161021C00037000 C 10/21/16 37.0 0.00 0.10
SCHW 161021C00038000 C 10/21/16 38.0 0.00 0.10
SCHW 161021C00039000 C 10/21/16 39.0 0.00 0.10
SCHW 161021P00021000 P 10/21/16 21.0 0.00 0.15
SCHW 161021P00022000 P 10/21/16 22.0 0.00 0.15
SCHW 161021P00023000 P 10/21/16 23.0 0.05 0.20
SCHW 161021P00024000 P 10/21/16 24.0 0.00 0.20
SCHW 161021P00025000 P 10/21/16 25.0 0.10 0.25
SCHW 161021P00026000 P 10/21/16 26.0 0.10 0.30
SCHW 161021P00027000 P 10/21/16 27.0 0.20 0.35
SCHW 161021P00028000 P 10/21/16 28.0 0.30 0.45
SCHW 161021P00029000 P 10/21/16 29.0 0.50 0.65
SCHW 161021P00030000 P 10/21/16 30.0 0.75 0.90
SCHW 161021P00031000 P 10/21/16 31.0 1.15 1.30
SCHW 161021P00032000 P 10/21/16 32.0 1.65 1.80
SCHW 161021P00033000 P 10/21/16 33.0 2.25 2.50
SCHW 161021P00034000 P 10/21/16 34.0 2.85 3.30
SCHW 161021P00035000 P 10/21/16 35.0 3.80 4.20
SCHW 161021P00036000 P 10/21/16 36.0 4.50 5.20
SCHW 161021P00037000 P 10/21/16 37.0 5.50 6.10
SCHW 161021P00038000 P 10/21/16 38.0 6.50 7.20
SCHW 161021P00039000 P 10/21/16 39.0 7.50 8.20
SCHW 161216C00015000 C 12/16/16 15.0 15.90 16.50
SCHW 161216C00016000 C 12/16/16 16.0 14.90 15.90
SCHW 161216C00017000 C 12/16/16 17.0 13.90 14.60
SCHW 161216C00018000 C 12/16/16 18.0 12.90 13.70
SCHW 161216C00019000 C 12/16/16 19.0 12.00 12.60
SCHW 161216C00020000 C 12/16/16 20.0 11.00 11.60
SCHW 161216C00021000 C 12/16/16 21.0 10.00 10.70
SCHW 161216C00022000 C 12/16/16 22.0 9.00 10.00
SCHW 161216C00023000 C 12/16/16 23.0 8.10 8.70
SCHW 161216C00024000 C 12/16/16 24.0 7.00 7.70
SCHW 161216C00025000 C 12/16/16 25.0 6.10 6.80
SCHW 161216C00026000 C 12/16/16 26.0 5.30 5.90
SCHW 161216C00027000 C 12/16/16 27.0 4.50 5.00
SCHW 161216C00028000 C 12/16/16 28.0 3.70 4.10
SCHW 161216C00029000 C 12/16/16 29.0 3.00 3.30
SCHW 161216C00030000 C 12/16/16 30.0 2.35 2.50
SCHW 161216C00031000 C 12/16/16 31.0 1.75 2.00
SCHW 161216C00032000 C 12/16/16 32.0 1.25 1.45
SCHW 161216C00033000 C 12/16/16 33.0 0.90 1.05
SCHW 161216C00034000 C 12/16/16 34.0 0.60 0.75
SCHW 161216C00035000 C 12/16/16 35.0 0.35 0.50
SCHW 161216C00036000 C 12/16/16 36.0 0.20 0.40
SCHW 161216C00037000 C 12/16/16 37.0 0.10 0.30
SCHW 161216C00038000 C 12/16/16 38.0 0.05 0.20
SCHW 161216C00039000 C 12/16/16 39.0 0.00 0.20
SCHW 161216C00040000 C 12/16/16 40.0 0.00 0.15
SCHW 161216C00041000 C 12/16/16 41.0 0.00 0.15
SCHW 161216P00015000 P 12/16/16 15.0 0.00 0.15
SCHW 161216P00016000 P 12/16/16 16.0 0.00 0.15
SCHW 161216P00017000 P 12/16/16 17.0 0.00 0.20
SCHW 161216P00018000 P 12/16/16 18.0 0.00 0.20
SCHW 161216P00019000 P 12/16/16 19.0 0.05 0.20
SCHW 161216P00020000 P 12/16/16 20.0 0.05 0.30
SCHW 161216P00021000 P 12/16/16 21.0 0.05 0.25
SCHW 161216P00022000 P 12/16/16 22.0 0.10 0.30
SCHW 161216P00023000 P 12/16/16 23.0 0.15 0.35
SCHW 161216P00024000 P 12/16/16 24.0 0.20 0.40
SCHW 161216P00025000 P 12/16/16 25.0 0.30 0.40
SCHW 161216P00026000 P 12/16/16 26.0 0.40 0.55
SCHW 161216P00027000 P 12/16/16 27.0 0.55 0.70
SCHW 161216P00028000 P 12/16/16 28.0 0.70 0.90
SCHW 161216P00029000 P 12/16/16 29.0 0.95 1.15
SCHW 161216P00030000 P 12/16/16 30.0 1.25 1.45
SCHW 161216P00031000 P 12/16/16 31.0 1.70 1.90
SCHW 161216P00032000 P 12/16/16 32.0 2.20 2.45
SCHW 161216P00033000 P 12/16/16 33.0 2.85 3.10
SCHW 161216P00034000 P 12/16/16 34.0 3.30 3.90
SCHW 161216P00035000 P 12/16/16 35.0 4.00 4.60
SCHW 161216P00036000 P 12/16/16 36.0 4.90 5.40
SCHW 161216P00037000 P 12/16/16 37.0 5.80 6.30
SCHW 161216P00038000 P 12/16/16 38.0 6.80 7.20
SCHW 161216P00039000 P 12/16/16 39.0 7.60 8.20
SCHW 161216P00040000 P 12/16/16 40.0 8.50 9.20
SCHW 161216P00041000 P 12/16/16 41.0 9.50 10.20
SCHW 170120C00013000 C 01/20/17 13.0 17.50 18.60
SCHW 170120C00014000 C 01/20/17 14.0 16.90 17.80
SCHW 170120C00015000 C 01/20/17 15.0 15.90 16.80
SCHW 170120C00016000 C 01/20/17 16.0 14.90 15.80
SCHW 170120C00017000 C 01/20/17 17.0 13.90 14.70
SCHW 170120C00018000 C 01/20/17 18.0 12.90 13.70
SCHW 170120C00019000 C 01/20/17 19.0 12.00 12.80
SCHW 170120C00020000 C 01/20/17 20.0 11.00 11.80
SCHW 170120C00021000 C 01/20/17 21.0 10.00 10.70
SCHW 170120C00022000 C 01/20/17 22.0 8.90 9.70
SCHW 170120C00023000 C 01/20/17 23.0 8.10 8.80
SCHW 170120C00024000 C 01/20/17 24.0 7.30 7.90
SCHW 170120C00025000 C 01/20/17 25.0 6.40 6.90
SCHW 170120C00026000 C 01/20/17 26.0 5.50 6.00
SCHW 170120C00027000 C 01/20/17 27.0 4.70 5.00
SCHW 170120C00028000 C 01/20/17 28.0 3.90 4.50
SCHW 170120C00029000 C 01/20/17 29.0 3.10 3.70
SCHW 170120C00030000 C 01/20/17 30.0 2.60 2.95
SCHW 170120C00031000 C 01/20/17 31.0 2.00 2.30
SCHW 170120C00032000 C 01/20/17 32.0 1.55 1.70
SCHW 170120C00033000 C 01/20/17 33.0 1.15 1.40
SCHW 170120C00034000 C 01/20/17 34.0 0.80 1.05
SCHW 170120C00035000 C 01/20/17 35.0 0.55 0.70
SCHW 170120C00036000 C 01/20/17 36.0 0.40 0.60
SCHW 170120C00037000 C 01/20/17 37.0 0.15 0.55
SCHW 170120C00038000 C 01/20/17 38.0 0.05 0.30
SCHW 170120C00039000 C 01/20/17 39.0 0.00 0.25
SCHW 170120C00040000 C 01/20/17 40.0 0.00 0.20
SCHW 170120C00041000 C 01/20/17 41.0 0.00 0.15
SCHW 170120C00042000 C 01/20/17 42.0 0.00 0.15
SCHW 170120C00043000 C 01/20/17 43.0 0.00 0.15
SCHW 170120C00044000 C 01/20/17 44.0 0.00 0.10
SCHW 170120C00045000 C 01/20/17 45.0 0.00 0.10
SCHW 170120C00050000 C 01/20/17 50.0 0.00 0.05
SCHW 170120P00013000 P 01/20/17 13.0 0.00 0.10
SCHW 170120P00014000 P 01/20/17 14.0 0.00 0.15
SCHW 170120P00015000 P 01/20/17 15.0 0.00 0.20
SCHW 170120P00016000 P 01/20/17 16.0 0.00 0.25
SCHW 170120P00017000 P 01/20/17 17.0 0.05 0.25
SCHW 170120P00018000 P 01/20/17 18.0 0.05 0.25
SCHW 170120P00019000 P 01/20/17 19.0 0.10 0.30
SCHW 170120P00020000 P 01/20/17 20.0 0.10 0.30
SCHW 170120P00021000 P 01/20/17 21.0 0.15 0.35
SCHW 170120P00022000 P 01/20/17 22.0 0.25 0.30
SCHW 170120P00023000 P 01/20/17 23.0 0.25 0.50
SCHW 170120P00024000 P 01/20/17 24.0 0.35 0.60
SCHW 170120P00025000 P 01/20/17 25.0 0.40 0.70
SCHW 170120P00026000 P 01/20/17 26.0 0.55 0.85
SCHW 170120P00027000 P 01/20/17 27.0 0.80 0.90
SCHW 170120P00028000 P 01/20/17 28.0 1.00 1.15
SCHW 170120P00029000 P 01/20/17 29.0 1.25 1.40
SCHW 170120P00030000 P 01/20/17 30.0 1.60 1.75
SCHW 170120P00031000 P 01/20/17 31.0 2.05 2.15
SCHW 170120P00032000 P 01/20/17 32.0 2.50 2.70
SCHW 170120P00033000 P 01/20/17 33.0 3.10 3.30
SCHW 170120P00034000 P 01/20/17 34.0 3.70 4.00
SCHW 170120P00035000 P 01/20/17 35.0 4.20 4.80
SCHW 170120P00036000 P 01/20/17 36.0 5.00 5.70
SCHW 170120P00037000 P 01/20/17 37.0 5.90 6.50
SCHW 170120P00038000 P 01/20/17 38.0 6.80 7.40
SCHW 170120P00039000 P 01/20/17 39.0 7.80 8.30
SCHW 170120P00040000 P 01/20/17 40.0 8.50 9.40
SCHW 170120P00041000 P 01/20/17 41.0 9.60 10.30
SCHW 170120P00042000 P 01/20/17 42.0 10.30 11.30
SCHW 170120P00043000 P 01/20/17 43.0 11.30 12.20
SCHW 170120P00044000 P 01/20/17 44.0 12.40 13.20
SCHW 170120P00045000 P 01/20/17 45.0 13.40 14.20
SCHW 170120P00050000 P 01/20/17 50.0 18.50 19.20
SCHW 170317C00014000 C 03/17/17 14.0 16.90 17.80
SCHW 170317C00015000 C 03/17/17 15.0 15.90 16.70
SCHW 170317C00016000 C 03/17/17 16.0 14.90 15.80
SCHW 170317C00017000 C 03/17/17 17.0 13.90 14.90
SCHW 170317C00018000 C 03/17/17 18.0 12.90 13.80
SCHW 170317C00019000 C 03/17/17 19.0 11.90 12.90
SCHW 170317C00020000 C 03/17/17 20.0 11.00 12.00
SCHW 170317C00021000 C 03/17/17 21.0 10.20 10.80
SCHW 170317C00022000 C 03/17/17 22.0 9.20 9.90
SCHW 170317C00023000 C 03/17/17 23.0 8.30 9.00
SCHW 170317C00024000 C 03/17/17 24.0 7.10 8.10
SCHW 170317C00025000 C 03/17/17 25.0 6.60 7.20
SCHW 170317C00026000 C 03/17/17 26.0 5.70 6.40
SCHW 170317C00027000 C 03/17/17 27.0 4.90 5.60
SCHW 170317C00028000 C 03/17/17 28.0 4.20 4.80
SCHW 170317C00029000 C 03/17/17 29.0 3.60 4.00
SCHW 170317C00030000 C 03/17/17 30.0 2.85 3.40
SCHW 170317C00031000 C 03/17/17 31.0 2.30 2.80
SCHW 170317C00032000 C 03/17/17 32.0 1.90 2.20
SCHW 170317C00033000 C 03/17/17 33.0 1.50 1.85
SCHW 170317C00034000 C 03/17/17 34.0 1.10 1.50
SCHW 170317C00035000 C 03/17/17 35.0 0.85 1.00
SCHW 170317C00036000 C 03/17/17 36.0 0.60 0.90
SCHW 170317C00037000 C 03/17/17 37.0 0.35 0.75
SCHW 170317C00038000 C 03/17/17 38.0 0.25 0.55
SCHW 170317C00039000 C 03/17/17 39.0 0.15 0.45
SCHW 170317C00040000 C 03/17/17 40.0 0.10 0.35
SCHW 170317C00041000 C 03/17/17 41.0 0.05 0.30
SCHW 170317C00042000 C 03/17/17 42.0 0.00 0.25
SCHW 170317C00043000 C 03/17/17 43.0 0.00 0.20
SCHW 170317P00014000 P 03/17/17 14.0 0.05 0.25
SCHW 170317P00015000 P 03/17/17 15.0 0.05 0.25
SCHW 170317P00016000 P 03/17/17 16.0 0.05 0.30
SCHW 170317P00017000 P 03/17/17 17.0 0.10 0.30
SCHW 170317P00018000 P 03/17/17 18.0 0.10 0.35
SCHW 170317P00019000 P 03/17/17 19.0 0.15 0.35
SCHW 170317P00020000 P 03/17/17 20.0 0.20 0.40
SCHW 170317P00021000 P 03/17/17 21.0 0.25 0.50
SCHW 170317P00022000 P 03/17/17 22.0 0.30 0.55
SCHW 170317P00023000 P 03/17/17 23.0 0.40 0.65
SCHW 170317P00024000 P 03/17/17 24.0 0.50 0.85
SCHW 170317P00025000 P 03/17/17 25.0 0.65 0.95
SCHW 170317P00026000 P 03/17/17 26.0 0.80 1.10
SCHW 170317P00027000 P 03/17/17 27.0 1.00 1.30
SCHW 170317P00028000 P 03/17/17 28.0 1.25 1.55
SCHW 170317P00029000 P 03/17/17 29.0 1.50 1.90
SCHW 170317P00030000 P 03/17/17 30.0 2.05 2.20
SCHW 170317P00031000 P 03/17/17 31.0 2.35 2.75
SCHW 170317P00032000 P 03/17/17 32.0 2.80 3.20
SCHW 170317P00033000 P 03/17/17 33.0 3.40 3.80
SCHW 170317P00034000 P 03/17/17 34.0 3.90 4.40
SCHW 170317P00035000 P 03/17/17 35.0 4.70 5.10
SCHW 170317P00036000 P 03/17/17 36.0 5.40 5.90
SCHW 170317P00037000 P 03/17/17 37.0 6.10 6.80
SCHW 170317P00038000 P 03/17/17 38.0 7.00 7.70
SCHW 170317P00039000 P 03/17/17 39.0 7.90 8.50
SCHW 170317P00040000 P 03/17/17 40.0 8.80 9.40
SCHW 170317P00041000 P 03/17/17 41.0 9.70 10.50
SCHW 170317P00042000 P 03/17/17 42.0 10.50 11.50
SCHW 170317P00043000 P 03/17/17 43.0 11.40 12.40
SCHW 180119C00013000 C 01/19/18 13.0 17.80 19.00
SCHW 180119C00015000 C 01/19/18 15.0 14.80 17.90
SCHW 180119C00018000 C 01/19/18 18.0 13.00 14.20
SCHW 180119C00020000 C 01/19/18 20.0 11.50 12.60
SCHW 180119C00023000 C 01/19/18 23.0 9.10 10.20
SCHW 180119C00025000 C 01/19/18 25.0 7.60 8.70
SCHW 180119C00028000 C 01/19/18 28.0 5.60 6.50
SCHW 180119C00030000 C 01/19/18 30.0 4.50 5.10
SCHW 180119C00032000 C 01/19/18 32.0 3.40 4.20
SCHW 180119C00035000 C 01/19/18 35.0 2.10 3.10
SCHW 180119C00037000 C 01/19/18 37.0 1.50 2.40
SCHW 180119C00040000 C 01/19/18 40.0 0.75 1.45
SCHW 180119C00042000 C 01/19/18 42.0 0.45 1.05
SCHW 180119C00045000 C 01/19/18 45.0 0.10 0.95
SCHW 180119C00050000 C 01/19/18 50.0 0.05 0.50
SCHW 180119P00013000 P 01/19/18 13.0 0.05 0.55
SCHW 180119P00015000 P 01/19/18 15.0 0.15 0.60
SCHW 180119P00018000 P 01/19/18 18.0 0.25 0.90
SCHW 180119P00020000 P 01/19/18 20.0 0.50 1.30
SCHW 180119P00023000 P 01/19/18 23.0 1.00 1.85
SCHW 180119P00025000 P 01/19/18 25.0 1.85 2.20
SCHW 180119P00028000 P 01/19/18 28.0 2.40 3.20
SCHW 180119P00030000 P 01/19/18 30.0 3.40 4.00
SCHW 180119P00032000 P 01/19/18 32.0 4.30 5.00
SCHW 180119P00035000 P 01/19/18 35.0 5.90 6.80
SCHW 180119P00037000 P 01/19/18 37.0 7.20 8.10
SCHW 180119P00040000 P 01/19/18 40.0 9.40 10.40
SCHW 180119P00042000 P 01/19/18 42.0 11.10 12.00
SCHW 180119P00045000 P 01/19/18 45.0 13.80 14.60
SCHW 180119P00050000 P 01/19/18 50.0 18.50 19.80

OPRA data is delayed 15 minutes.