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 (2017-07-14)Premium Content


As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCHW 170728C00025000 C 07/28/17 25.0 17.30 18.70
SCHW 170728C00030000 C 07/28/17 30.0 12.30 13.50
SCHW 170728C00032000 C 07/28/17 32.0 10.50 11.10
SCHW 170728C00032500 C 07/28/17 32.5 9.70 11.30
SCHW 170728C00033000 C 07/28/17 33.0 9.40 10.40
SCHW 170728C00033500 C 07/28/17 33.5 9.00 10.20
SCHW 170728C00034000 C 07/28/17 34.0 7.50 9.60
SCHW 170728C00034500 C 07/28/17 34.5 7.10 9.20
SCHW 170728C00035000 C 07/28/17 35.0 7.10 8.50
SCHW 170728C00035500 C 07/28/17 35.5 7.00 8.70
SCHW 170728C00036000 C 07/28/17 36.0 5.80 8.10
SCHW 170728C00036500 C 07/28/17 36.5 5.10 7.00
SCHW 170728C00037000 C 07/28/17 37.0 4.80 7.20
SCHW 170728C00037500 C 07/28/17 37.5 4.40 5.90
SCHW 170728C00038000 C 07/28/17 38.0 3.80 5.90
SCHW 170728C00038500 C 07/28/17 38.5 3.30 5.60
SCHW 170728C00039000 C 07/28/17 39.0 3.60 4.50
SCHW 170728C00039500 C 07/28/17 39.5 3.10 3.40
SCHW 170728C00040000 C 07/28/17 40.0 2.65 2.90
SCHW 170728C00040500 C 07/28/17 40.5 2.15 2.60
SCHW 170728C00041000 C 07/28/17 41.0 1.65 1.95
SCHW 170728C00041500 C 07/28/17 41.5 1.15 1.55
SCHW 170728C00042000 C 07/28/17 42.0 0.70 0.90
SCHW 170728C00042500 C 07/28/17 42.5 0.40 0.50
SCHW 170728C00043000 C 07/28/17 43.0 0.15 0.20
SCHW 170728C00043500 C 07/28/17 43.5 0.00 0.15
SCHW 170728C00044000 C 07/28/17 44.0 0.00 0.05
SCHW 170728C00044500 C 07/28/17 44.5 0.00 0.05
SCHW 170728C00045000 C 07/28/17 45.0 0.00 0.05
SCHW 170728C00045500 C 07/28/17 45.5 0.00 0.05
SCHW 170728C00046000 C 07/28/17 46.0 0.00 0.05
SCHW 170728C00046500 C 07/28/17 46.5 0.00 0.10
SCHW 170728C00047000 C 07/28/17 47.0 0.00 0.05
SCHW 170728C00047500 C 07/28/17 47.5 0.00 0.15
SCHW 170728C00048000 C 07/28/17 48.0 0.00 0.05
SCHW 170728C00048500 C 07/28/17 48.5 0.00 0.15
SCHW 170728C00049000 C 07/28/17 49.0 0.00 0.10
SCHW 170728C00049500 C 07/28/17 49.5 0.00 0.05
SCHW 170728C00050000 C 07/28/17 50.0 0.00 0.05
SCHW 170728C00051000 C 07/28/17 51.0 0.00 0.15
SCHW 170728C00055000 C 07/28/17 55.0 0.00 0.05
SCHW 170728C00060000 C 07/28/17 60.0 0.00 0.05
SCHW 170728P00025000 P 07/28/17 25.0 0.00 0.05
SCHW 170728P00030000 P 07/28/17 30.0 0.00 0.05
SCHW 170728P00032000 P 07/28/17 32.0 0.00 0.05
SCHW 170728P00032500 P 07/28/17 32.5 0.00 0.05
SCHW 170728P00033000 P 07/28/17 33.0 0.00 0.05
SCHW 170728P00033500 P 07/28/17 33.5 0.00 0.05
SCHW 170728P00034000 P 07/28/17 34.0 0.00 0.05
SCHW 170728P00034500 P 07/28/17 34.5 0.00 0.05
SCHW 170728P00035000 P 07/28/17 35.0 0.00 0.05
SCHW 170728P00035500 P 07/28/17 35.5 0.00 0.05
SCHW 170728P00036000 P 07/28/17 36.0 0.00 0.05
SCHW 170728P00036500 P 07/28/17 36.5 0.00 0.10
SCHW 170728P00037000 P 07/28/17 37.0 0.00 0.05
SCHW 170728P00037500 P 07/28/17 37.5 0.00 0.05
SCHW 170728P00038000 P 07/28/17 38.0 0.00 0.05
SCHW 170728P00038500 P 07/28/17 38.5 0.00 0.05
SCHW 170728P00039000 P 07/28/17 39.0 0.00 0.05
SCHW 170728P00039500 P 07/28/17 39.5 0.00 0.05
SCHW 170728P00040000 P 07/28/17 40.0 0.00 0.05
SCHW 170728P00040500 P 07/28/17 40.5 0.00 0.05
SCHW 170728P00041000 P 07/28/17 41.0 0.00 0.05
SCHW 170728P00041500 P 07/28/17 41.5 0.00 0.05
SCHW 170728P00042000 P 07/28/17 42.0 0.05 0.10
SCHW 170728P00042500 P 07/28/17 42.5 0.15 0.20
SCHW 170728P00043000 P 07/28/17 43.0 0.35 0.45
SCHW 170728P00043500 P 07/28/17 43.5 0.70 0.90
SCHW 170728P00044000 P 07/28/17 44.0 0.90 1.40
SCHW 170728P00044500 P 07/28/17 44.5 1.45 1.90
SCHW 170728P00045000 P 07/28/17 45.0 1.90 2.35
SCHW 170728P00045500 P 07/28/17 45.5 2.35 2.90
SCHW 170728P00046000 P 07/28/17 46.0 2.50 3.40
SCHW 170728P00046500 P 07/28/17 46.5 2.30 4.30
SCHW 170728P00047000 P 07/28/17 47.0 3.70 4.40
SCHW 170728P00047500 P 07/28/17 47.5 3.60 5.60
SCHW 170728P00048000 P 07/28/17 48.0 5.00 5.70
SCHW 170728P00048500 P 07/28/17 48.5 4.20 6.70
SCHW 170728P00049000 P 07/28/17 49.0 5.60 7.00
SCHW 170728P00049500 P 07/28/17 49.5 5.30 7.10
SCHW 170728P00050000 P 07/28/17 50.0 6.70 8.10
SCHW 170728P00051000 P 07/28/17 51.0 6.70 8.50
SCHW 170728P00055000 P 07/28/17 55.0 11.30 12.60
SCHW 170728P00060000 P 07/28/17 60.0 16.40 17.70
SCHW 170804C00034500 C 08/04/17 34.5 7.70 9.00
SCHW 170804C00035000 C 08/04/17 35.0 7.30 9.10
SCHW 170804C00035500 C 08/04/17 35.5 6.40 8.70
SCHW 170804C00036000 C 08/04/17 36.0 6.20 7.80
SCHW 170804C00036500 C 08/04/17 36.5 5.20 7.80
SCHW 170804C00037000 C 08/04/17 37.0 5.50 6.50
SCHW 170804C00037500 C 08/04/17 37.5 5.10 5.70
SCHW 170804C00038000 C 08/04/17 38.0 4.60 6.20
SCHW 170804C00038500 C 08/04/17 38.5 4.10 4.40
SCHW 170804C00039000 C 08/04/17 39.0 3.60 4.30
SCHW 170804C00039500 C 08/04/17 39.5 3.10 3.50
SCHW 170804C00040000 C 08/04/17 40.0 2.70 3.10
SCHW 170804C00040500 C 08/04/17 40.5 2.20 2.65
SCHW 170804C00041000 C 08/04/17 41.0 1.75 2.15
SCHW 170804C00041500 C 08/04/17 41.5 1.35 1.50
SCHW 170804C00042000 C 08/04/17 42.0 0.95 1.25
SCHW 170804C00042500 C 08/04/17 42.5 0.65 0.75
SCHW 170804C00043000 C 08/04/17 43.0 0.40 0.50
SCHW 170804C00043500 C 08/04/17 43.5 0.20 0.30
SCHW 170804C00044000 C 08/04/17 44.0 0.05 0.15
SCHW 170804C00044500 C 08/04/17 44.5 0.00 0.10
SCHW 170804C00045000 C 08/04/17 45.0 0.00 0.10
SCHW 170804C00045500 C 08/04/17 45.5 0.00 0.05
SCHW 170804C00046000 C 08/04/17 46.0 0.00 0.05
SCHW 170804C00046500 C 08/04/17 46.5 0.00 0.05
SCHW 170804C00047000 C 08/04/17 47.0 0.00 0.05
SCHW 170804C00047500 C 08/04/17 47.5 0.00 0.25
SCHW 170804C00048000 C 08/04/17 48.0 0.00 0.05
SCHW 170804C00048500 C 08/04/17 48.5 0.00 0.10
SCHW 170804C00049500 C 08/04/17 49.5 0.00 0.05
SCHW 170804C00050000 C 08/04/17 50.0 0.00 0.05
SCHW 170804C00051000 C 08/04/17 51.0 0.00 0.05
SCHW 170804P00034500 P 08/04/17 34.5 0.00 0.05
SCHW 170804P00035000 P 08/04/17 35.0 0.00 0.05
SCHW 170804P00035500 P 08/04/17 35.5 0.00 0.40
SCHW 170804P00036000 P 08/04/17 36.0 0.00 0.05
SCHW 170804P00036500 P 08/04/17 36.5 0.00 0.05
SCHW 170804P00037000 P 08/04/17 37.0 0.00 0.05
SCHW 170804P00037500 P 08/04/17 37.5 0.00 0.10
SCHW 170804P00038000 P 08/04/17 38.0 0.00 0.05
SCHW 170804P00038500 P 08/04/17 38.5 0.00 0.05
SCHW 170804P00039000 P 08/04/17 39.0 0.00 0.05
SCHW 170804P00039500 P 08/04/17 39.5 0.00 0.05
SCHW 170804P00040000 P 08/04/17 40.0 0.00 0.10
SCHW 170804P00040500 P 08/04/17 40.5 0.00 0.10
SCHW 170804P00041000 P 08/04/17 41.0 0.00 0.15
SCHW 170804P00041500 P 08/04/17 41.5 0.10 0.20
SCHW 170804P00042000 P 08/04/17 42.0 0.20 0.30
SCHW 170804P00042500 P 08/04/17 42.5 0.40 0.45
SCHW 170804P00043000 P 08/04/17 43.0 0.60 0.70
SCHW 170804P00043500 P 08/04/17 43.5 0.90 1.05
SCHW 170804P00044000 P 08/04/17 44.0 1.25 1.45
SCHW 170804P00044500 P 08/04/17 44.5 1.45 1.90
SCHW 170804P00045000 P 08/04/17 45.0 2.15 2.40
SCHW 170804P00045500 P 08/04/17 45.5 2.35 2.90
SCHW 170804P00046000 P 08/04/17 46.0 2.75 3.40
SCHW 170804P00046500 P 08/04/17 46.5 2.25 4.60
SCHW 170804P00047000 P 08/04/17 47.0 3.90 4.40
SCHW 170804P00047500 P 08/04/17 47.5 3.60 5.00
SCHW 170804P00048000 P 08/04/17 48.0 3.70 5.70
SCHW 170804P00048500 P 08/04/17 48.5 4.20 6.20
SCHW 170804P00049500 P 08/04/17 49.5 5.80 6.90
SCHW 170804P00050000 P 08/04/17 50.0 6.30 7.50
SCHW 170804P00051000 P 08/04/17 51.0 7.70 8.50
SCHW 170811C00035000 C 08/11/17 35.0 7.60 8.00
SCHW 170811C00036000 C 08/11/17 36.0 6.60 6.90
SCHW 170811C00036500 C 08/11/17 36.5 6.20 6.50
SCHW 170811C00037000 C 08/11/17 37.0 5.70 6.00
SCHW 170811C00037500 C 08/11/17 37.5 5.10 5.40
SCHW 170811C00038000 C 08/11/17 38.0 4.70 5.00
SCHW 170811C00038500 C 08/11/17 38.5 4.10 4.40
SCHW 170811C00039000 C 08/11/17 39.0 3.70 4.00
SCHW 170811C00039500 C 08/11/17 39.5 3.20 3.40
SCHW 170811C00040000 C 08/11/17 40.0 2.75 2.90
SCHW 170811C00040500 C 08/11/17 40.5 2.30 2.55
SCHW 170811C00041000 C 08/11/17 41.0 1.90 2.05
SCHW 170811C00041500 C 08/11/17 41.5 1.45 1.65
SCHW 170811C00042000 C 08/11/17 42.0 1.05 1.20
SCHW 170811C00042500 C 08/11/17 42.5 0.75 0.90
SCHW 170811C00043000 C 08/11/17 43.0 0.50 0.65
SCHW 170811C00043500 C 08/11/17 43.5 0.30 0.40
SCHW 170811C00044000 C 08/11/17 44.0 0.20 0.30
SCHW 170811C00044500 C 08/11/17 44.5 0.10 0.20
SCHW 170811C00045000 C 08/11/17 45.0 0.05 0.10
SCHW 170811C00045500 C 08/11/17 45.5 0.00 0.10
SCHW 170811C00046000 C 08/11/17 46.0 0.00 0.20
SCHW 170811C00046500 C 08/11/17 46.5 0.00 0.05
SCHW 170811C00047000 C 08/11/17 47.0 0.00 0.05
SCHW 170811C00047500 C 08/11/17 47.5 0.00 0.60
SCHW 170811C00048000 C 08/11/17 48.0 0.00 0.05
SCHW 170811C00048500 C 08/11/17 48.5 0.00 0.15
SCHW 170811C00049000 C 08/11/17 49.0 0.00 0.25
SCHW 170811C00049500 C 08/11/17 49.5 0.00 0.35
SCHW 170811C00050000 C 08/11/17 50.0 0.00 0.15
SCHW 170811C00051000 C 08/11/17 51.0 0.00 0.05
SCHW 170811P00035000 P 08/11/17 35.0 0.00 0.05
SCHW 170811P00036000 P 08/11/17 36.0 0.00 0.30
SCHW 170811P00036500 P 08/11/17 36.5 0.00 0.05
SCHW 170811P00037000 P 08/11/17 37.0 0.00 0.35
SCHW 170811P00037500 P 08/11/17 37.5 0.00 0.10
SCHW 170811P00038000 P 08/11/17 38.0 0.00 0.05
SCHW 170811P00038500 P 08/11/17 38.5 0.00 0.10
SCHW 170811P00039000 P 08/11/17 39.0 0.00 0.10
SCHW 170811P00039500 P 08/11/17 39.5 0.00 0.10
SCHW 170811P00040000 P 08/11/17 40.0 0.00 0.15
SCHW 170811P00040500 P 08/11/17 40.5 0.05 0.20
SCHW 170811P00041000 P 08/11/17 41.0 0.15 0.25
SCHW 170811P00041500 P 08/11/17 41.5 0.25 0.35
SCHW 170811P00042000 P 08/11/17 42.0 0.40 0.50
SCHW 170811P00042500 P 08/11/17 42.5 0.55 0.65
SCHW 170811P00043000 P 08/11/17 43.0 0.80 0.90
SCHW 170811P00043500 P 08/11/17 43.5 1.10 1.25
SCHW 170811P00044000 P 08/11/17 44.0 1.25 1.65
SCHW 170811P00044500 P 08/11/17 44.5 1.85 2.05
SCHW 170811P00045000 P 08/11/17 45.0 2.30 2.45
SCHW 170811P00045500 P 08/11/17 45.5 2.70 2.95
SCHW 170811P00046000 P 08/11/17 46.0 3.20 3.50
SCHW 170811P00046500 P 08/11/17 46.5 3.70 4.00
SCHW 170811P00047000 P 08/11/17 47.0 4.20 4.50
SCHW 170811P00047500 P 08/11/17 47.5 4.70 5.00
SCHW 170811P00048000 P 08/11/17 48.0 5.20 5.50
SCHW 170811P00048500 P 08/11/17 48.5 4.90 7.60
SCHW 170811P00049000 P 08/11/17 49.0 5.40 7.10
SCHW 170811P00049500 P 08/11/17 49.5 5.90 7.20
SCHW 170811P00050000 P 08/11/17 50.0 5.90 8.30
SCHW 170811P00051000 P 08/11/17 51.0 7.80 8.70
SCHW 170818C00033000 C 08/18/17 33.0 9.50 10.50
SCHW 170818C00034000 C 08/18/17 34.0 8.50 10.40
SCHW 170818C00034500 C 08/18/17 34.5 7.60 8.50
SCHW 170818C00035000 C 08/18/17 35.0 7.50 7.90
SCHW 170818C00035500 C 08/18/17 35.5 7.10 7.40
SCHW 170818C00036000 C 08/18/17 36.0 6.70 7.30
SCHW 170818C00036500 C 08/18/17 36.5 6.10 6.40
SCHW 170818C00037000 C 08/18/17 37.0 5.60 5.90
SCHW 170818C00037500 C 08/18/17 37.5 5.10 5.40
SCHW 170818C00038000 C 08/18/17 38.0 4.70 4.90
SCHW 170818C00038500 C 08/18/17 38.5 4.20 4.40
SCHW 170818C00039000 C 08/18/17 39.0 3.70 3.90
SCHW 170818C00039500 C 08/18/17 39.5 3.20 3.50
SCHW 170818C00040000 C 08/18/17 40.0 2.85 2.95
SCHW 170818C00040500 C 08/18/17 40.5 2.40 2.55
SCHW 170818C00041000 C 08/18/17 41.0 1.95 2.10
SCHW 170818C00041500 C 08/18/17 41.5 1.60 1.70
SCHW 170818C00042000 C 08/18/17 42.0 1.25 1.35
SCHW 170818C00042500 C 08/18/17 42.5 0.95 1.05
SCHW 170818C00043000 C 08/18/17 43.0 0.70 0.75
SCHW 170818C00043500 C 08/18/17 43.5 0.45 0.55
SCHW 170818C00044000 C 08/18/17 44.0 0.30 0.40
SCHW 170818C00044500 C 08/18/17 44.5 0.20 0.25
SCHW 170818C00045000 C 08/18/17 45.0 0.10 0.20
SCHW 170818C00045500 C 08/18/17 45.5 0.05 0.15
SCHW 170818C00046000 C 08/18/17 46.0 0.00 0.10
SCHW 170818C00046500 C 08/18/17 46.5 0.00 0.05
SCHW 170818C00047000 C 08/18/17 47.0 0.00 0.05
SCHW 170818C00047500 C 08/18/17 47.5 0.00 0.40
SCHW 170818C00048000 C 08/18/17 48.0 0.00 0.05
SCHW 170818C00048500 C 08/18/17 48.5 0.00 0.50
SCHW 170818C00049000 C 08/18/17 49.0 0.00 0.05
SCHW 170818C00049500 C 08/18/17 49.5 0.00 0.25
SCHW 170818C00050000 C 08/18/17 50.0 0.00 0.05
SCHW 170818C00050500 C 08/18/17 50.5 0.00 0.20
SCHW 170818C00051000 C 08/18/17 51.0 0.00 0.05
SCHW 170818C00055000 C 08/18/17 55.0 0.00 0.05
SCHW 170818P00033000 P 08/18/17 33.0 0.00 0.05
SCHW 170818P00034000 P 08/18/17 34.0 0.00 0.05
SCHW 170818P00034500 P 08/18/17 34.5 0.00 0.15
SCHW 170818P00035000 P 08/18/17 35.0 0.00 0.05
SCHW 170818P00035500 P 08/18/17 35.5 0.00 0.40
SCHW 170818P00036000 P 08/18/17 36.0 0.00 0.05
SCHW 170818P00036500 P 08/18/17 36.5 0.00 0.45
SCHW 170818P00037000 P 08/18/17 37.0 0.00 0.05
SCHW 170818P00037500 P 08/18/17 37.5 0.00 0.10
SCHW 170818P00038000 P 08/18/17 38.0 0.00 0.10
SCHW 170818P00038500 P 08/18/17 38.5 0.00 0.10
SCHW 170818P00039000 P 08/18/17 39.0 0.00 0.15
SCHW 170818P00039500 P 08/18/17 39.5 0.05 0.15
SCHW 170818P00040000 P 08/18/17 40.0 0.10 0.20
SCHW 170818P00040500 P 08/18/17 40.5 0.20 0.25
SCHW 170818P00041000 P 08/18/17 41.0 0.30 0.35
SCHW 170818P00041500 P 08/18/17 41.5 0.40 0.50
SCHW 170818P00042000 P 08/18/17 42.0 0.55 0.65
SCHW 170818P00042500 P 08/18/17 42.5 0.70 0.80
SCHW 170818P00043000 P 08/18/17 43.0 0.95 1.05
SCHW 170818P00043500 P 08/18/17 43.5 1.25 1.35
SCHW 170818P00044000 P 08/18/17 44.0 1.55 1.70
SCHW 170818P00044500 P 08/18/17 44.5 1.95 2.10
SCHW 170818P00045000 P 08/18/17 45.0 2.35 2.50
SCHW 170818P00045500 P 08/18/17 45.5 2.70 3.00
SCHW 170818P00046000 P 08/18/17 46.0 3.20 3.50
SCHW 170818P00046500 P 08/18/17 46.5 3.70 4.00
SCHW 170818P00047000 P 08/18/17 47.0 4.20 4.50
SCHW 170818P00047500 P 08/18/17 47.5 4.70 5.00
SCHW 170818P00048000 P 08/18/17 48.0 5.10 5.40
SCHW 170818P00048500 P 08/18/17 48.5 5.70 6.00
SCHW 170818P00049000 P 08/18/17 49.0 5.80 6.40
SCHW 170818P00049500 P 08/18/17 49.5 6.40 6.90
SCHW 170818P00050000 P 08/18/17 50.0 7.20 7.50
SCHW 170818P00050500 P 08/18/17 50.5 6.60 8.60
SCHW 170818P00051000 P 08/18/17 51.0 7.20 9.00
SCHW 170818P00055000 P 08/18/17 55.0 11.30 12.80
SCHW 170825C00035000 C 08/25/17 35.0 7.60 7.90
SCHW 170825C00036000 C 08/25/17 36.0 6.60 6.90
SCHW 170825C00037000 C 08/25/17 37.0 5.60 5.90
SCHW 170825C00037500 C 08/25/17 37.5 5.10 5.40
SCHW 170825C00038000 C 08/25/17 38.0 4.70 4.90
SCHW 170825C00038500 C 08/25/17 38.5 4.20 4.50
SCHW 170825C00039000 C 08/25/17 39.0 3.70 4.00
SCHW 170825C00039500 C 08/25/17 39.5 3.30 3.50
SCHW 170825C00040000 C 08/25/17 40.0 2.90 3.20
SCHW 170825C00040500 C 08/25/17 40.5 2.45 2.60
SCHW 170825C00041000 C 08/25/17 41.0 2.05 2.20
SCHW 170825C00041500 C 08/25/17 41.5 1.65 1.80
SCHW 170825C00042000 C 08/25/17 42.0 1.35 1.50
SCHW 170825C00042500 C 08/25/17 42.5 1.05 1.15
SCHW 170825C00043000 C 08/25/17 43.0 0.75 0.90
SCHW 170825C00043500 C 08/25/17 43.5 0.55 0.70
SCHW 170825C00044000 C 08/25/17 44.0 0.40 0.50
SCHW 170825C00044500 C 08/25/17 44.5 0.25 0.35
SCHW 170825C00045000 C 08/25/17 45.0 0.15 0.25
SCHW 170825C00045500 C 08/25/17 45.5 0.10 0.20
SCHW 170825C00046000 C 08/25/17 46.0 0.05 0.15
SCHW 170825C00046500 C 08/25/17 46.5 0.00 0.10
SCHW 170825C00047000 C 08/25/17 47.0 0.00 0.30
SCHW 170825C00047500 C 08/25/17 47.5 0.00 0.05
SCHW 170825C00048000 C 08/25/17 48.0 0.00 0.05
SCHW 170825C00048500 C 08/25/17 48.5 0.00 0.50
SCHW 170825C00049000 C 08/25/17 49.0 0.00 0.05
SCHW 170825C00049500 C 08/25/17 49.5 0.00 0.05
SCHW 170825C00050000 C 08/25/17 50.0 0.00 0.05
SCHW 170825C00050500 C 08/25/17 50.5 0.00 0.10
SCHW 170825C00051000 C 08/25/17 51.0 0.00 0.05
SCHW 170825P00035000 P 08/25/17 35.0 0.00 0.05
SCHW 170825P00036000 P 08/25/17 36.0 0.00 0.35
SCHW 170825P00037000 P 08/25/17 37.0 0.00 0.10
SCHW 170825P00037500 P 08/25/17 37.5 0.00 0.15
SCHW 170825P00038000 P 08/25/17 38.0 0.00 0.15
SCHW 170825P00038500 P 08/25/17 38.5 0.00 0.15
SCHW 170825P00039000 P 08/25/17 39.0 0.05 0.20
SCHW 170825P00039500 P 08/25/17 39.5 0.15 0.25
SCHW 170825P00040000 P 08/25/17 40.0 0.20 0.30
SCHW 170825P00040500 P 08/25/17 40.5 0.25 0.35
SCHW 170825P00041000 P 08/25/17 41.0 0.35 0.45
SCHW 170825P00041500 P 08/25/17 41.5 0.50 0.60
SCHW 170825P00042000 P 08/25/17 42.0 0.65 0.75
SCHW 170825P00042500 P 08/25/17 42.5 0.85 0.95
SCHW 170825P00043000 P 08/25/17 43.0 1.05 1.20
SCHW 170825P00043500 P 08/25/17 43.5 1.35 1.45
SCHW 170825P00044000 P 08/25/17 44.0 1.70 1.85
SCHW 170825P00044500 P 08/25/17 44.5 2.05 2.20
SCHW 170825P00045000 P 08/25/17 45.0 2.25 2.60
SCHW 170825P00045500 P 08/25/17 45.5 2.75 3.00
SCHW 170825P00046000 P 08/25/17 46.0 3.30 3.50
SCHW 170825P00046500 P 08/25/17 46.5 3.70 4.00
SCHW 170825P00047000 P 08/25/17 47.0 4.20 4.50
SCHW 170825P00047500 P 08/25/17 47.5 4.70 5.00
SCHW 170825P00048000 P 08/25/17 48.0 5.00 5.40
SCHW 170825P00048500 P 08/25/17 48.5 5.70 6.00
SCHW 170825P00049000 P 08/25/17 49.0 6.20 6.50
SCHW 170825P00049500 P 08/25/17 49.5 6.50 7.10
SCHW 170825P00050000 P 08/25/17 50.0 6.70 7.80
SCHW 170825P00050500 P 08/25/17 50.5 5.80 9.20
SCHW 170825P00051000 P 08/25/17 51.0 8.00 8.60
SCHW 170901C00035000 C 09/01/17 35.0 7.60 7.90
SCHW 170901C00036000 C 09/01/17 36.0 6.70 7.10
SCHW 170901C00036500 C 09/01/17 36.5 6.20 6.60
SCHW 170901C00037000 C 09/01/17 37.0 5.70 6.70
SCHW 170901C00037500 C 09/01/17 37.5 5.20 5.40
SCHW 170901C00038000 C 09/01/17 38.0 4.70 5.00
SCHW 170901C00038500 C 09/01/17 38.5 4.20 4.50
SCHW 170901C00039000 C 09/01/17 39.0 3.80 4.10
SCHW 170901C00039500 C 09/01/17 39.5 3.30 3.60
SCHW 170901C00040000 C 09/01/17 40.0 2.95 3.20
SCHW 170901C00040500 C 09/01/17 40.5 2.55 2.70
SCHW 170901C00041000 C 09/01/17 41.0 2.15 2.30
SCHW 170901C00041500 C 09/01/17 41.5 1.75 1.90
SCHW 170901C00042000 C 09/01/17 42.0 1.45 1.60
SCHW 170901C00042500 C 09/01/17 42.5 1.15 1.30
SCHW 170901C00043000 C 09/01/17 43.0 0.90 1.00
SCHW 170901C00043500 C 09/01/17 43.5 0.70 0.80
SCHW 170901C00044000 C 09/01/17 44.0 0.50 0.60
SCHW 170901C00044500 C 09/01/17 44.5 0.35 0.45
SCHW 170901C00045000 C 09/01/17 45.0 0.25 0.35
SCHW 170901C00045500 C 09/01/17 45.5 0.15 0.25
SCHW 170901C00046000 C 09/01/17 46.0 0.10 0.20
SCHW 170901C00046500 C 09/01/17 46.5 0.05 0.15
SCHW 170901C00047000 C 09/01/17 47.0 0.00 0.10
SCHW 170901C00047500 C 09/01/17 47.5 0.00 0.30
SCHW 170901C00048000 C 09/01/17 48.0 0.00 0.05
SCHW 170901C00048500 C 09/01/17 48.5 0.00 0.35
SCHW 170901C00049000 C 09/01/17 49.0 0.00 0.40
SCHW 170901C00049500 C 09/01/17 49.5 0.00 0.05
SCHW 170901C00050000 C 09/01/17 50.0 0.00 0.05
SCHW 170901P00035000 P 09/01/17 35.0 0.00 0.10
SCHW 170901P00036000 P 09/01/17 36.0 0.00 0.10
SCHW 170901P00036500 P 09/01/17 36.5 0.00 0.10
SCHW 170901P00037000 P 09/01/17 37.0 0.00 0.10
SCHW 170901P00037500 P 09/01/17 37.5 0.00 0.15
SCHW 170901P00038000 P 09/01/17 38.0 0.05 0.15
SCHW 170901P00038500 P 09/01/17 38.5 0.10 0.20
SCHW 170901P00039000 P 09/01/17 39.0 0.15 0.25
SCHW 170901P00039500 P 09/01/17 39.5 0.20 0.30
SCHW 170901P00040000 P 09/01/17 40.0 0.25 0.35
SCHW 170901P00040500 P 09/01/17 40.5 0.35 0.45
SCHW 170901P00041000 P 09/01/17 41.0 0.45 0.55
SCHW 170901P00041500 P 09/01/17 41.5 0.60 0.70
SCHW 170901P00042000 P 09/01/17 42.0 0.75 0.85
SCHW 170901P00042500 P 09/01/17 42.5 0.95 1.10
SCHW 170901P00043000 P 09/01/17 43.0 1.20 1.30
SCHW 170901P00043500 P 09/01/17 43.5 1.45 1.60
SCHW 170901P00044000 P 09/01/17 44.0 1.80 1.95
SCHW 170901P00044500 P 09/01/17 44.5 2.15 2.30
SCHW 170901P00045000 P 09/01/17 45.0 2.45 2.65
SCHW 170901P00045500 P 09/01/17 45.5 2.90 3.10
SCHW 170901P00046000 P 09/01/17 46.0 3.30 3.60
SCHW 170901P00046500 P 09/01/17 46.5 3.80 4.00
SCHW 170901P00047000 P 09/01/17 47.0 4.30 4.50
SCHW 170901P00047500 P 09/01/17 47.5 4.70 5.00
SCHW 170901P00048000 P 09/01/17 48.0 5.20 5.40
SCHW 170901P00048500 P 09/01/17 48.5 5.70 6.00
SCHW 170901P00049000 P 09/01/17 49.0 6.20 6.50
SCHW 170901P00049500 P 09/01/17 49.5 6.70 7.00
SCHW 170901P00050000 P 09/01/17 50.0 7.20 7.50
SCHW 170915C00023000 C 09/15/17 23.0 19.50 20.20
SCHW 170915C00024000 C 09/15/17 24.0 17.70 19.40
SCHW 170915C00025000 C 09/15/17 25.0 17.50 18.80
SCHW 170915C00026000 C 09/15/17 26.0 16.30 17.50
SCHW 170915C00027000 C 09/15/17 27.0 15.00 17.10
SCHW 170915C00028000 C 09/15/17 28.0 12.90 15.90
SCHW 170915C00029000 C 09/15/17 29.0 13.40 14.60
SCHW 170915C00030000 C 09/15/17 30.0 12.60 13.00
SCHW 170915C00031000 C 09/15/17 31.0 11.70 12.30
SCHW 170915C00032000 C 09/15/17 32.0 10.70 11.70
SCHW 170915C00033000 C 09/15/17 33.0 9.60 10.10
SCHW 170915C00034000 C 09/15/17 34.0 8.60 8.90
SCHW 170915C00035000 C 09/15/17 35.0 7.70 7.90
SCHW 170915C00036000 C 09/15/17 36.0 6.70 7.00
SCHW 170915C00037000 C 09/15/17 37.0 5.70 6.00
SCHW 170915C00038000 C 09/15/17 38.0 4.80 5.10
SCHW 170915C00039000 C 09/15/17 39.0 3.90 4.10
SCHW 170915C00040000 C 09/15/17 40.0 3.00 3.30
SCHW 170915C00041000 C 09/15/17 41.0 2.40 2.50
SCHW 170915C00042000 C 09/15/17 42.0 1.70 1.80
SCHW 170915C00043000 C 09/15/17 43.0 1.15 1.20
SCHW 170915C00044000 C 09/15/17 44.0 0.70 0.80
SCHW 170915C00045000 C 09/15/17 45.0 0.40 0.50
SCHW 170915C00046000 C 09/15/17 46.0 0.20 0.30
SCHW 170915C00047000 C 09/15/17 47.0 0.10 0.15
SCHW 170915C00048000 C 09/15/17 48.0 0.00 0.10
SCHW 170915C00049000 C 09/15/17 49.0 0.00 0.05
SCHW 170915C00050000 C 09/15/17 50.0 0.00 0.05
SCHW 170915C00055000 C 09/15/17 55.0 0.00 0.05
SCHW 170915P00023000 P 09/15/17 23.0 0.00 0.05
SCHW 170915P00024000 P 09/15/17 24.0 0.00 0.05
SCHW 170915P00025000 P 09/15/17 25.0 0.00 0.05
SCHW 170915P00026000 P 09/15/17 26.0 0.00 0.05
SCHW 170915P00027000 P 09/15/17 27.0 0.00 0.05
SCHW 170915P00028000 P 09/15/17 28.0 0.00 0.05
SCHW 170915P00029000 P 09/15/17 29.0 0.00 0.40
SCHW 170915P00030000 P 09/15/17 30.0 0.00 0.05
SCHW 170915P00031000 P 09/15/17 31.0 0.00 0.05
SCHW 170915P00032000 P 09/15/17 32.0 0.00 0.05
SCHW 170915P00033000 P 09/15/17 33.0 0.00 0.10
SCHW 170915P00034000 P 09/15/17 34.0 0.00 0.10
SCHW 170915P00035000 P 09/15/17 35.0 0.05 0.10
SCHW 170915P00036000 P 09/15/17 36.0 0.05 0.15
SCHW 170915P00037000 P 09/15/17 37.0 0.05 0.20
SCHW 170915P00038000 P 09/15/17 38.0 0.15 0.25
SCHW 170915P00039000 P 09/15/17 39.0 0.25 0.35
SCHW 170915P00040000 P 09/15/17 40.0 0.40 0.45
SCHW 170915P00041000 P 09/15/17 41.0 0.60 0.70
SCHW 170915P00042000 P 09/15/17 42.0 0.95 1.05
SCHW 170915P00043000 P 09/15/17 43.0 1.40 1.45
SCHW 170915P00044000 P 09/15/17 44.0 1.95 2.05
SCHW 170915P00045000 P 09/15/17 45.0 2.60 2.80
SCHW 170915P00046000 P 09/15/17 46.0 3.40 3.70
SCHW 170915P00047000 P 09/15/17 47.0 4.20 4.50
SCHW 170915P00048000 P 09/15/17 48.0 5.20 5.50
SCHW 170915P00049000 P 09/15/17 49.0 6.20 6.50
SCHW 170915P00050000 P 09/15/17 50.0 7.20 7.40
SCHW 170915P00055000 P 09/15/17 55.0 10.70 13.00
SCHW 171215C00023000 C 12/15/17 23.0 19.10 21.00
SCHW 171215C00024000 C 12/15/17 24.0 18.60 18.90
SCHW 171215C00025000 C 12/15/17 25.0 17.60 17.90
SCHW 171215C00026000 C 12/15/17 26.0 16.50 16.90
SCHW 171215C00027000 C 12/15/17 27.0 15.70 16.10
SCHW 171215C00028000 C 12/15/17 28.0 14.60 14.90
SCHW 171215C00029000 C 12/15/17 29.0 13.60 14.00
SCHW 171215C00030000 C 12/15/17 30.0 12.70 13.00
SCHW 171215C00031000 C 12/15/17 31.0 11.60 12.10
SCHW 171215C00032000 C 12/15/17 32.0 10.80 11.10
SCHW 171215C00033000 C 12/15/17 33.0 9.90 10.20
SCHW 171215C00034000 C 12/15/17 34.0 8.90 9.20
SCHW 171215C00035000 C 12/15/17 35.0 8.00 8.30
SCHW 171215C00036000 C 12/15/17 36.0 7.20 7.50
SCHW 171215C00037000 C 12/15/17 37.0 6.30 6.60
SCHW 171215C00038000 C 12/15/17 38.0 5.50 5.80
SCHW 171215C00039000 C 12/15/17 39.0 4.70 5.00
SCHW 171215C00040000 C 12/15/17 40.0 4.00 4.30
SCHW 171215C00041000 C 12/15/17 41.0 3.30 3.60
SCHW 171215C00042000 C 12/15/17 42.0 2.85 3.00
SCHW 171215C00043000 C 12/15/17 43.0 2.30 2.45
SCHW 171215C00044000 C 12/15/17 44.0 1.80 1.95
SCHW 171215C00045000 C 12/15/17 45.0 1.40 1.55
SCHW 171215C00046000 C 12/15/17 46.0 1.10 1.25
SCHW 171215C00047000 C 12/15/17 47.0 0.80 0.95
SCHW 171215C00048000 C 12/15/17 48.0 0.55 0.70
SCHW 171215C00049000 C 12/15/17 49.0 0.40 0.55
SCHW 171215C00050000 C 12/15/17 50.0 0.30 0.40
SCHW 171215C00055000 C 12/15/17 55.0 0.00 0.10
SCHW 171215P00023000 P 12/15/17 23.0 0.00 0.10
SCHW 171215P00024000 P 12/15/17 24.0 0.00 0.10
SCHW 171215P00025000 P 12/15/17 25.0 0.00 0.20
SCHW 171215P00026000 P 12/15/17 26.0 0.00 0.10
SCHW 171215P00027000 P 12/15/17 27.0 0.00 0.15
SCHW 171215P00028000 P 12/15/17 28.0 0.05 0.15
SCHW 171215P00029000 P 12/15/17 29.0 0.05 0.20
SCHW 171215P00030000 P 12/15/17 30.0 0.10 0.20
SCHW 171215P00031000 P 12/15/17 31.0 0.15 0.25
SCHW 171215P00032000 P 12/15/17 32.0 0.20 0.30
SCHW 171215P00033000 P 12/15/17 33.0 0.25 0.35
SCHW 171215P00034000 P 12/15/17 34.0 0.30 0.40
SCHW 171215P00035000 P 12/15/17 35.0 0.40 0.50
SCHW 171215P00036000 P 12/15/17 36.0 0.50 0.65
SCHW 171215P00037000 P 12/15/17 37.0 0.65 0.80
SCHW 171215P00038000 P 12/15/17 38.0 0.80 0.95
SCHW 171215P00039000 P 12/15/17 39.0 1.00 1.20
SCHW 171215P00040000 P 12/15/17 40.0 1.30 1.50
SCHW 171215P00041000 P 12/15/17 41.0 1.65 1.80
SCHW 171215P00042000 P 12/15/17 42.0 2.00 2.20
SCHW 171215P00043000 P 12/15/17 43.0 2.45 2.65
SCHW 171215P00044000 P 12/15/17 44.0 2.95 3.20
SCHW 171215P00045000 P 12/15/17 45.0 3.60 3.80
SCHW 171215P00046000 P 12/15/17 46.0 4.20 4.50
SCHW 171215P00047000 P 12/15/17 47.0 4.90 5.20
SCHW 171215P00048000 P 12/15/17 48.0 5.70 6.00
SCHW 171215P00049000 P 12/15/17 49.0 6.50 6.80
SCHW 171215P00050000 P 12/15/17 50.0 7.40 7.70
SCHW 171215P00055000 P 12/15/17 55.0 12.10 12.40
SCHW 180119C00013000 C 01/19/18 13.0 29.60 30.30
SCHW 180119C00015000 C 01/19/18 15.0 27.10 28.70
SCHW 180119C00018000 C 01/19/18 18.0 23.70 26.10
SCHW 180119C00020000 C 01/19/18 20.0 22.60 22.90
SCHW 180119C00021000 C 01/19/18 21.0 21.60 21.90
SCHW 180119C00022000 C 01/19/18 22.0 20.60 21.10
SCHW 180119C00023000 C 01/19/18 23.0 19.60 20.30
SCHW 180119C00024000 C 01/19/18 24.0 18.60 19.20
SCHW 180119C00025000 C 01/19/18 25.0 17.60 18.00
SCHW 180119C00026000 C 01/19/18 26.0 16.70 17.00
SCHW 180119C00027000 C 01/19/18 27.0 15.60 16.40
SCHW 180119C00028000 C 01/19/18 28.0 14.70 15.10
SCHW 180119C00029000 C 01/19/18 29.0 13.70 14.70
SCHW 180119C00030000 C 01/19/18 30.0 12.80 13.20
SCHW 180119C00031000 C 01/19/18 31.0 11.90 12.30
SCHW 180119C00032000 C 01/19/18 32.0 10.90 11.50
SCHW 180119C00033000 C 01/19/18 33.0 10.00 10.50
SCHW 180119C00034000 C 01/19/18 34.0 9.20 9.50
SCHW 180119C00035000 C 01/19/18 35.0 8.30 8.70
SCHW 180119C00036000 C 01/19/18 36.0 7.40 7.80
SCHW 180119C00037000 C 01/19/18 37.0 6.60 7.00
SCHW 180119C00038000 C 01/19/18 38.0 5.80 6.20
SCHW 180119C00039000 C 01/19/18 39.0 5.10 5.40
SCHW 180119C00040000 C 01/19/18 40.0 4.40 4.70
SCHW 180119C00041000 C 01/19/18 41.0 3.80 4.00
SCHW 180119C00042000 C 01/19/18 42.0 3.20 3.50
SCHW 180119C00043000 C 01/19/18 43.0 2.65 2.85
SCHW 180119C00044000 C 01/19/18 44.0 2.20 2.40
SCHW 180119C00045000 C 01/19/18 45.0 1.75 1.95
SCHW 180119C00046000 C 01/19/18 46.0 1.40 1.60
SCHW 180119C00047000 C 01/19/18 47.0 1.10 1.30
SCHW 180119C00048000 C 01/19/18 48.0 0.85 1.00
SCHW 180119C00049000 C 01/19/18 49.0 0.65 0.80
SCHW 180119C00050000 C 01/19/18 50.0 0.50 0.60
SCHW 180119C00055000 C 01/19/18 55.0 0.10 0.20
SCHW 180119C00060000 C 01/19/18 60.0 0.00 0.10
SCHW 180119P00013000 P 01/19/18 13.0 0.00 0.05
SCHW 180119P00015000 P 01/19/18 15.0 0.00 0.05
SCHW 180119P00018000 P 01/19/18 18.0 0.00 0.10
SCHW 180119P00020000 P 01/19/18 20.0 0.00 0.10
SCHW 180119P00021000 P 01/19/18 21.0 0.00 0.45
SCHW 180119P00022000 P 01/19/18 22.0 0.00 0.35
SCHW 180119P00023000 P 01/19/18 23.0 0.00 0.10
SCHW 180119P00024000 P 01/19/18 24.0 0.00 0.15
SCHW 180119P00025000 P 01/19/18 25.0 0.00 0.15
SCHW 180119P00026000 P 01/19/18 26.0 0.00 0.20
SCHW 180119P00027000 P 01/19/18 27.0 0.00 0.20
SCHW 180119P00028000 P 01/19/18 28.0 0.10 0.25
SCHW 180119P00029000 P 01/19/18 29.0 0.15 0.30
SCHW 180119P00030000 P 01/19/18 30.0 0.25 0.35
SCHW 180119P00031000 P 01/19/18 31.0 0.25 0.40
SCHW 180119P00032000 P 01/19/18 32.0 0.35 0.45
SCHW 180119P00033000 P 01/19/18 33.0 0.40 0.50
SCHW 180119P00034000 P 01/19/18 34.0 0.50 0.60
SCHW 180119P00035000 P 01/19/18 35.0 0.65 0.75
SCHW 180119P00036000 P 01/19/18 36.0 0.75 0.85
SCHW 180119P00037000 P 01/19/18 37.0 0.95 1.05
SCHW 180119P00038000 P 01/19/18 38.0 1.10 1.25
SCHW 180119P00039000 P 01/19/18 39.0 1.35 1.50
SCHW 180119P00040000 P 01/19/18 40.0 1.65 1.80
SCHW 180119P00041000 P 01/19/18 41.0 1.90 2.10
SCHW 180119P00042000 P 01/19/18 42.0 2.25 2.50
SCHW 180119P00043000 P 01/19/18 43.0 2.85 3.00
SCHW 180119P00044000 P 01/19/18 44.0 3.30 3.60
SCHW 180119P00045000 P 01/19/18 45.0 3.80 4.10
SCHW 180119P00046000 P 01/19/18 46.0 4.50 4.80
SCHW 180119P00047000 P 01/19/18 47.0 5.20 5.50
SCHW 180119P00048000 P 01/19/18 48.0 5.90 6.20
SCHW 180119P00049000 P 01/19/18 49.0 6.80 7.00
SCHW 180119P00050000 P 01/19/18 50.0 7.60 7.90
SCHW 180119P00055000 P 01/19/18 55.0 12.20 12.50
SCHW 180119P00060000 P 01/19/18 60.0 16.70 17.70
SCHW 180316C00022000 C 03/16/18 22.0 20.60 21.50
SCHW 180316C00023000 C 03/16/18 23.0 19.40 20.80
SCHW 180316C00024000 C 03/16/18 24.0 18.50 19.60
SCHW 180316C00025000 C 03/16/18 25.0 17.40 18.90
SCHW 180316C00026000 C 03/16/18 26.0 16.50 17.90
SCHW 180316C00027000 C 03/16/18 27.0 15.50 16.80
SCHW 180316C00028000 C 03/16/18 28.0 14.60 15.90
SCHW 180316C00029000 C 03/16/18 29.0 13.70 14.90
SCHW 180316C00030000 C 03/16/18 30.0 12.80 14.00
SCHW 180316C00031000 C 03/16/18 31.0 11.80 13.20
SCHW 180316C00032000 C 03/16/18 32.0 11.10 11.80
SCHW 180316C00033000 C 03/16/18 33.0 10.20 11.20
SCHW 180316C00034000 C 03/16/18 34.0 9.30 10.40
SCHW 180316C00035000 C 03/16/18 35.0 8.30 9.60
SCHW 180316C00036000 C 03/16/18 36.0 7.50 8.80
SCHW 180316C00037000 C 03/16/18 37.0 6.70 8.00
SCHW 180316C00038000 C 03/16/18 38.0 6.10 7.00
SCHW 180316C00039000 C 03/16/18 39.0 5.50 5.80
SCHW 180316C00040000 C 03/16/18 40.0 4.80 5.10
SCHW 180316C00041000 C 03/16/18 41.0 4.20 4.50
SCHW 180316C00042000 C 03/16/18 42.0 3.60 3.90
SCHW 180316C00043000 C 03/16/18 43.0 3.10 3.40
SCHW 180316C00044000 C 03/16/18 44.0 2.65 2.85
SCHW 180316C00045000 C 03/16/18 45.0 2.20 2.55
SCHW 180316C00046000 C 03/16/18 46.0 1.85 2.05
SCHW 180316C00047000 C 03/16/18 47.0 1.50 1.70
SCHW 180316C00048000 C 03/16/18 48.0 1.20 1.45
SCHW 180316C00049000 C 03/16/18 49.0 1.00 1.15
SCHW 180316C00050000 C 03/16/18 50.0 0.80 0.95
SCHW 180316C00055000 C 03/16/18 55.0 0.20 0.35
SCHW 180316P00022000 P 03/16/18 22.0 0.00 0.15
SCHW 180316P00023000 P 03/16/18 23.0 0.05 0.20
SCHW 180316P00024000 P 03/16/18 24.0 0.10 0.20
SCHW 180316P00025000 P 03/16/18 25.0 0.10 0.25
SCHW 180316P00026000 P 03/16/18 26.0 0.15 0.25
SCHW 180316P00027000 P 03/16/18 27.0 0.20 0.30
SCHW 180316P00028000 P 03/16/18 28.0 0.20 0.35
SCHW 180316P00029000 P 03/16/18 29.0 0.30 0.40
SCHW 180316P00030000 P 03/16/18 30.0 0.35 0.45
SCHW 180316P00031000 P 03/16/18 31.0 0.40 0.55
SCHW 180316P00032000 P 03/16/18 32.0 0.50 0.60
SCHW 180316P00033000 P 03/16/18 33.0 0.60 0.70
SCHW 180316P00034000 P 03/16/18 34.0 0.70 0.85
SCHW 180316P00035000 P 03/16/18 35.0 0.85 1.05
SCHW 180316P00036000 P 03/16/18 36.0 1.00 1.20
SCHW 180316P00037000 P 03/16/18 37.0 1.20 1.40
SCHW 180316P00038000 P 03/16/18 38.0 1.25 1.65
SCHW 180316P00039000 P 03/16/18 39.0 1.65 1.90
SCHW 180316P00040000 P 03/16/18 40.0 2.05 2.25
SCHW 180316P00041000 P 03/16/18 41.0 2.30 2.65
SCHW 180316P00042000 P 03/16/18 42.0 2.70 3.10
SCHW 180316P00043000 P 03/16/18 43.0 3.30 3.50
SCHW 180316P00044000 P 03/16/18 44.0 3.70 4.00
SCHW 180316P00045000 P 03/16/18 45.0 4.30 4.60
SCHW 180316P00046000 P 03/16/18 46.0 4.80 5.20
SCHW 180316P00047000 P 03/16/18 47.0 5.50 5.90
SCHW 180316P00048000 P 03/16/18 48.0 6.20 6.60
SCHW 180316P00049000 P 03/16/18 49.0 6.90 7.40
SCHW 180316P00050000 P 03/16/18 50.0 7.50 8.20
SCHW 180316P00055000 P 03/16/18 55.0 12.30 12.60
SCHW 190118C00020000 C 01/18/19 20.0 22.50 24.70
SCHW 190118C00023000 C 01/18/19 23.0 19.20 21.20
SCHW 190118C00025000 C 01/18/19 25.0 18.00 19.10
SCHW 190118C00028000 C 01/18/19 28.0 15.50 16.40
SCHW 190118C00030000 C 01/18/19 30.0 13.90 14.80
SCHW 190118C00033000 C 01/18/19 33.0 11.60 12.40
SCHW 190118C00035000 C 01/18/19 35.0 10.20 11.00
SCHW 190118C00037000 C 01/18/19 37.0 8.80 9.30
SCHW 190118C00040000 C 01/18/19 40.0 7.00 7.40
SCHW 190118C00042000 C 01/18/19 42.0 5.90 6.50
SCHW 190118C00045000 C 01/18/19 45.0 4.50 5.20
SCHW 190118C00050000 C 01/18/19 50.0 2.70 3.10
SCHW 190118C00055000 C 01/18/19 55.0 1.50 1.80
SCHW 190118C00060000 C 01/18/19 60.0 0.80 1.00
SCHW 190118C00065000 C 01/18/19 65.0 0.35 0.65
SCHW 190118P00020000 P 01/18/19 20.0 0.25 0.55
SCHW 190118P00023000 P 01/18/19 23.0 0.45 0.70
SCHW 190118P00025000 P 01/18/19 25.0 0.60 0.90
SCHW 190118P00028000 P 01/18/19 28.0 0.95 1.20
SCHW 190118P00030000 P 01/18/19 30.0 1.20 1.50
SCHW 190118P00033000 P 01/18/19 33.0 1.80 2.10
SCHW 190118P00035000 P 01/18/19 35.0 2.25 2.60
SCHW 190118P00037000 P 01/18/19 37.0 2.80 3.30
SCHW 190118P00040000 P 01/18/19 40.0 3.90 4.30
SCHW 190118P00042000 P 01/18/19 42.0 4.70 5.20
SCHW 190118P00045000 P 01/18/19 45.0 6.20 6.70
SCHW 190118P00050000 P 01/18/19 50.0 9.30 9.80
SCHW 190118P00055000 P 01/18/19 55.0 12.30 14.00
SCHW 190118P00060000 P 01/18/19 60.0 16.40 18.40
SCHW 190118P00065000 P 01/18/19 65.0 22.10 22.60

OPRA data is delayed 15 minutes.