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 (2017-04-14)Premium Content

Charles Schwab Corporation (SCHW)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCHW 170428C00020000 C 04/28/17 20.0 16.20 20.70
SCHW 170428C00025000 C 04/28/17 25.0 12.70 15.80
SCHW 170428C00030000 C 04/28/17 30.0 7.70 10.70
SCHW 170428C00031500 C 04/28/17 31.5 6.20 9.00
SCHW 170428C00032500 C 04/28/17 32.5 5.00 7.70
SCHW 170428C00033000 C 04/28/17 33.0 3.50 7.10
SCHW 170428C00033500 C 04/28/17 33.5 3.50 6.80
SCHW 170428C00034000 C 04/28/17 34.0 3.50 6.10
SCHW 170428C00035000 C 04/28/17 35.0 2.70 4.90
SCHW 170428C00035500 C 04/28/17 35.5 2.45 5.00
SCHW 170428C00036000 C 04/28/17 36.0 2.10 2.95
SCHW 170428C00036500 C 04/28/17 36.5 1.90 2.35
SCHW 170428C00037000 C 04/28/17 37.0 1.00 2.00
SCHW 170428C00037500 C 04/28/17 37.5 1.05 1.35
SCHW 170428C00038000 C 04/28/17 38.0 0.75 1.00
SCHW 170428C00038500 C 04/28/17 38.5 0.50 0.70
SCHW 170428C00039000 C 04/28/17 39.0 0.25 0.50
SCHW 170428C00039500 C 04/28/17 39.5 0.15 0.35
SCHW 170428C00040000 C 04/28/17 40.0 0.05 0.20
SCHW 170428C00040500 C 04/28/17 40.5 0.00 0.25
SCHW 170428C00041000 C 04/28/17 41.0 0.00 0.15
SCHW 170428C00041500 C 04/28/17 41.5 0.00 0.30
SCHW 170428C00042000 C 04/28/17 42.0 0.00 0.20
SCHW 170428C00042500 C 04/28/17 42.5 0.00 0.10
SCHW 170428C00043000 C 04/28/17 43.0 0.00 0.25
SCHW 170428C00043500 C 04/28/17 43.5 0.00 0.20
SCHW 170428C00044000 C 04/28/17 44.0 0.00 0.25
SCHW 170428C00044500 C 04/28/17 44.5 0.00 0.05
SCHW 170428C00045000 C 04/28/17 45.0 0.00 0.05
SCHW 170428C00045500 C 04/28/17 45.5 0.00 0.05
SCHW 170428C00046000 C 04/28/17 46.0 0.00 0.05
SCHW 170428C00046500 C 04/28/17 46.5 0.00 0.05
SCHW 170428C00047000 C 04/28/17 47.0 0.00 0.05
SCHW 170428C00047500 C 04/28/17 47.5 0.00 0.05
SCHW 170428C00048000 C 04/28/17 48.0 0.00 0.05
SCHW 170428C00048500 C 04/28/17 48.5 0.00 0.05
SCHW 170428C00049000 C 04/28/17 49.0 0.00 0.05
SCHW 170428C00050000 C 04/28/17 50.0 0.00 0.05
SCHW 170428C00055000 C 04/28/17 55.0 0.00 0.05
SCHW 170428P00020000 P 04/28/17 20.0 0.00 0.05
SCHW 170428P00025000 P 04/28/17 25.0 0.00 0.05
SCHW 170428P00030000 P 04/28/17 30.0 0.00 0.05
SCHW 170428P00031500 P 04/28/17 31.5 0.00 0.10
SCHW 170428P00032500 P 04/28/17 32.5 0.00 0.25
SCHW 170428P00033000 P 04/28/17 33.0 0.00 0.15
SCHW 170428P00033500 P 04/28/17 33.5 0.00 0.10
SCHW 170428P00034000 P 04/28/17 34.0 0.00 0.25
SCHW 170428P00035000 P 04/28/17 35.0 0.00 0.10
SCHW 170428P00035500 P 04/28/17 35.5 0.00 0.30
SCHW 170428P00036000 P 04/28/17 36.0 0.05 0.20
SCHW 170428P00036500 P 04/28/17 36.5 0.05 0.25
SCHW 170428P00037000 P 04/28/17 37.0 0.15 0.30
SCHW 170428P00037500 P 04/28/17 37.5 0.25 0.35
SCHW 170428P00038000 P 04/28/17 38.0 0.45 0.65
SCHW 170428P00038500 P 04/28/17 38.5 0.65 0.85
SCHW 170428P00039000 P 04/28/17 39.0 0.90 1.15
SCHW 170428P00039500 P 04/28/17 39.5 1.25 1.75
SCHW 170428P00040000 P 04/28/17 40.0 1.35 2.20
SCHW 170428P00040500 P 04/28/17 40.5 1.80 2.90
SCHW 170428P00041000 P 04/28/17 41.0 2.30 4.10
SCHW 170428P00041500 P 04/28/17 41.5 2.70 4.90
SCHW 170428P00042000 P 04/28/17 42.0 3.20 5.40
SCHW 170428P00042500 P 04/28/17 42.5 3.90 6.20
SCHW 170428P00043000 P 04/28/17 43.0 4.30 6.60
SCHW 170428P00043500 P 04/28/17 43.5 4.90 7.30
SCHW 170428P00044000 P 04/28/17 44.0 5.50 7.70
SCHW 170428P00044500 P 04/28/17 44.5 4.20 8.00
SCHW 170428P00045000 P 04/28/17 45.0 6.30 8.80
SCHW 170428P00045500 P 04/28/17 45.5 5.10 9.30
SCHW 170428P00046000 P 04/28/17 46.0 6.90 10.00
SCHW 170428P00046500 P 04/28/17 46.5 6.00 10.40
SCHW 170428P00047000 P 04/28/17 47.0 8.30 11.00
SCHW 170428P00047500 P 04/28/17 47.5 7.10 11.50
SCHW 170428P00048000 P 04/28/17 48.0 9.40 12.00
SCHW 170428P00048500 P 04/28/17 48.5 8.10 12.50
SCHW 170428P00049000 P 04/28/17 49.0 10.20 13.00
SCHW 170428P00050000 P 04/28/17 50.0 11.20 14.00
SCHW 170428P00055000 P 04/28/17 55.0 16.20 19.00
SCHW 170505C00025000 C 05/05/17 25.0 11.30 15.70
SCHW 170505C00030000 C 05/05/17 30.0 7.80 10.80
SCHW 170505C00031500 C 05/05/17 31.5 5.80 9.00
SCHW 170505C00032500 C 05/05/17 32.5 4.30 8.00
SCHW 170505C00033000 C 05/05/17 33.0 3.90 7.60
SCHW 170505C00033500 C 05/05/17 33.5 3.70 7.20
SCHW 170505C00034000 C 05/05/17 34.0 3.90 6.60
SCHW 170505C00034500 C 05/05/17 34.5 2.15 6.10
SCHW 170505C00035000 C 05/05/17 35.0 1.50 5.60
SCHW 170505C00035500 C 05/05/17 35.5 1.05 4.60
SCHW 170505C00036000 C 05/05/17 36.0 2.25 3.30
SCHW 170505C00036500 C 05/05/17 36.5 1.30 2.80
SCHW 170505C00037000 C 05/05/17 37.0 1.60 1.95
SCHW 170505C00037500 C 05/05/17 37.5 1.25 1.60
SCHW 170505C00038000 C 05/05/17 38.0 0.95 1.25
SCHW 170505C00038500 C 05/05/17 38.5 0.70 1.00
SCHW 170505C00039000 C 05/05/17 39.0 0.50 0.75
SCHW 170505C00039500 C 05/05/17 39.5 0.35 0.60
SCHW 170505C00040000 C 05/05/17 40.0 0.20 0.50
SCHW 170505C00040500 C 05/05/17 40.5 0.10 0.35
SCHW 170505C00041000 C 05/05/17 41.0 0.05 0.35
SCHW 170505C00041500 C 05/05/17 41.5 0.00 0.30
SCHW 170505C00042000 C 05/05/17 42.0 0.00 0.35
SCHW 170505C00042500 C 05/05/17 42.5 0.00 0.25
SCHW 170505C00043000 C 05/05/17 43.0 0.00 0.15
SCHW 170505C00043500 C 05/05/17 43.5 0.00 0.25
SCHW 170505C00044000 C 05/05/17 44.0 0.00 0.10
SCHW 170505C00044500 C 05/05/17 44.5 0.00 0.20
SCHW 170505C00045000 C 05/05/17 45.0 0.00 0.05
SCHW 170505C00045500 C 05/05/17 45.5 0.00 0.10
SCHW 170505C00046000 C 05/05/17 46.0 0.00 0.05
SCHW 170505C00046500 C 05/05/17 46.5 0.00 0.25
SCHW 170505C00047000 C 05/05/17 47.0 0.00 0.10
SCHW 170505C00047500 C 05/05/17 47.5 0.00 0.10
SCHW 170505C00048000 C 05/05/17 48.0 0.00 0.20
SCHW 170505C00048500 C 05/05/17 48.5 0.00 0.10
SCHW 170505C00049000 C 05/05/17 49.0 0.00 0.05
SCHW 170505C00049500 C 05/05/17 49.5 0.00 0.30
SCHW 170505C00050000 C 05/05/17 50.0 0.00 0.05
SCHW 170505C00055000 C 05/05/17 55.0 0.00 0.25
SCHW 170505P00025000 P 05/05/17 25.0 0.00 0.30
SCHW 170505P00030000 P 05/05/17 30.0 0.00 0.25
SCHW 170505P00031500 P 05/05/17 31.5 0.00 0.05
SCHW 170505P00032500 P 05/05/17 32.5 0.00 0.05
SCHW 170505P00033000 P 05/05/17 33.0 0.00 0.20
SCHW 170505P00033500 P 05/05/17 33.5 0.00 0.15
SCHW 170505P00034000 P 05/05/17 34.0 0.00 0.15
SCHW 170505P00034500 P 05/05/17 34.5 0.00 0.20
SCHW 170505P00035000 P 05/05/17 35.0 0.05 0.20
SCHW 170505P00035500 P 05/05/17 35.5 0.05 0.25
SCHW 170505P00036000 P 05/05/17 36.0 0.15 0.35
SCHW 170505P00036500 P 05/05/17 36.5 0.20 0.45
SCHW 170505P00037000 P 05/05/17 37.0 0.30 0.55
SCHW 170505P00037500 P 05/05/17 37.5 0.45 0.70
SCHW 170505P00038000 P 05/05/17 38.0 0.65 0.80
SCHW 170505P00038500 P 05/05/17 38.5 0.80 1.15
SCHW 170505P00039000 P 05/05/17 39.0 1.10 1.40
SCHW 170505P00039500 P 05/05/17 39.5 1.40 1.75
SCHW 170505P00040000 P 05/05/17 40.0 1.80 2.30
SCHW 170505P00040500 P 05/05/17 40.5 1.45 4.20
SCHW 170505P00041000 P 05/05/17 41.0 2.40 3.20
SCHW 170505P00041500 P 05/05/17 41.5 1.30 4.90
SCHW 170505P00042000 P 05/05/17 42.0 1.50 5.80
SCHW 170505P00042500 P 05/05/17 42.5 2.25 6.30
SCHW 170505P00043000 P 05/05/17 43.0 3.80 6.50
SCHW 170505P00043500 P 05/05/17 43.5 4.90 7.40
SCHW 170505P00044000 P 05/05/17 44.0 5.30 6.80
SCHW 170505P00044500 P 05/05/17 44.5 5.80 8.40
SCHW 170505P00045000 P 05/05/17 45.0 6.40 8.80
SCHW 170505P00045500 P 05/05/17 45.5 6.80 9.30
SCHW 170505P00046000 P 05/05/17 46.0 7.20 10.00
SCHW 170505P00046500 P 05/05/17 46.5 6.00 10.50
SCHW 170505P00047000 P 05/05/17 47.0 8.20 11.00
SCHW 170505P00047500 P 05/05/17 47.5 7.10 11.50
SCHW 170505P00048000 P 05/05/17 48.0 9.30 12.00
SCHW 170505P00048500 P 05/05/17 48.5 9.70 12.60
SCHW 170505P00049000 P 05/05/17 49.0 10.30 13.00
SCHW 170505P00049500 P 05/05/17 49.5 10.70 13.60
SCHW 170505P00050000 P 05/05/17 50.0 11.10 14.00
SCHW 170505P00055000 P 05/05/17 55.0 16.30 19.00
SCHW 170512C00031500 C 05/12/17 31.5 5.20 9.30
SCHW 170512C00032500 C 05/12/17 32.5 5.30 8.10
SCHW 170512C00033000 C 05/12/17 33.0 4.00 7.60
SCHW 170512C00033500 C 05/12/17 33.5 3.00 7.20
SCHW 170512C00034000 C 05/12/17 34.0 2.90 7.00
SCHW 170512C00034500 C 05/12/17 34.5 2.30 6.40
SCHW 170512C00035000 C 05/12/17 35.0 2.15 5.50
SCHW 170512C00035500 C 05/12/17 35.5 1.35 5.40
SCHW 170512C00036000 C 05/12/17 36.0 2.65 3.20
SCHW 170512C00036500 C 05/12/17 36.5 2.15 2.75
SCHW 170512C00037000 C 05/12/17 37.0 1.75 2.30
SCHW 170512C00037500 C 05/12/17 37.5 1.40 1.85
SCHW 170512C00038000 C 05/12/17 38.0 1.05 1.60
SCHW 170512C00038500 C 05/12/17 38.5 0.80 1.35
SCHW 170512C00039000 C 05/12/17 39.0 0.55 1.10
SCHW 170512C00039500 C 05/12/17 39.5 0.40 0.90
SCHW 170512C00040000 C 05/12/17 40.0 0.25 0.75
SCHW 170512C00040500 C 05/12/17 40.5 0.20 0.45
SCHW 170512C00041000 C 05/12/17 41.0 0.10 0.35
SCHW 170512C00041500 C 05/12/17 41.5 0.00 0.25
SCHW 170512C00042000 C 05/12/17 42.0 0.00 0.60
SCHW 170512C00042500 C 05/12/17 42.5 0.00 0.45
SCHW 170512C00043000 C 05/12/17 43.0 0.00 0.40
SCHW 170512C00043500 C 05/12/17 43.5 0.00 0.35
SCHW 170512C00044000 C 05/12/17 44.0 0.00 0.70
SCHW 170512C00044500 C 05/12/17 44.5 0.00 0.15
SCHW 170512C00045000 C 05/12/17 45.0 0.00 0.10
SCHW 170512C00045500 C 05/12/17 45.5 0.00 0.10
SCHW 170512C00046000 C 05/12/17 46.0 0.00 0.90
SCHW 170512C00046500 C 05/12/17 46.5 0.00 0.30
SCHW 170512C00047000 C 05/12/17 47.0 0.00 0.30
SCHW 170512C00047500 C 05/12/17 47.5 0.00 0.30
SCHW 170512C00048000 C 05/12/17 48.0 0.00 0.30
SCHW 170512C00048500 C 05/12/17 48.5 0.00 1.00
SCHW 170512C00049000 C 05/12/17 49.0 0.00 1.00
SCHW 170512C00050000 C 05/12/17 50.0 0.00 0.30
SCHW 170512P00031500 P 05/12/17 31.5 0.00 0.75
SCHW 170512P00032500 P 05/12/17 32.5 0.00 1.00
SCHW 170512P00033000 P 05/12/17 33.0 0.00 0.65
SCHW 170512P00033500 P 05/12/17 33.5 0.00 0.70
SCHW 170512P00034000 P 05/12/17 34.0 0.00 0.20
SCHW 170512P00034500 P 05/12/17 34.5 0.10 0.55
SCHW 170512P00035000 P 05/12/17 35.0 0.10 0.85
SCHW 170512P00035500 P 05/12/17 35.5 0.15 0.50
SCHW 170512P00036000 P 05/12/17 36.0 0.20 0.75
SCHW 170512P00036500 P 05/12/17 36.5 0.30 0.75
SCHW 170512P00037000 P 05/12/17 37.0 0.40 0.85
SCHW 170512P00037500 P 05/12/17 37.5 0.55 1.10
SCHW 170512P00038000 P 05/12/17 38.0 0.75 1.25
SCHW 170512P00038500 P 05/12/17 38.5 1.00 1.35
SCHW 170512P00039000 P 05/12/17 39.0 1.25 1.85
SCHW 170512P00039500 P 05/12/17 39.5 1.45 2.15
SCHW 170512P00040000 P 05/12/17 40.0 1.05 2.50
SCHW 170512P00040500 P 05/12/17 40.5 2.20 3.80
SCHW 170512P00041000 P 05/12/17 41.0 2.30 3.50
SCHW 170512P00041500 P 05/12/17 41.5 2.85 3.80
SCHW 170512P00042000 P 05/12/17 42.0 1.80 6.00
SCHW 170512P00042500 P 05/12/17 42.5 3.70 5.80
SCHW 170512P00043000 P 05/12/17 43.0 2.60 6.70
SCHW 170512P00043500 P 05/12/17 43.5 3.10 7.30
SCHW 170512P00044000 P 05/12/17 44.0 3.70 7.20
SCHW 170512P00044500 P 05/12/17 44.5 5.80 8.30
SCHW 170512P00045000 P 05/12/17 45.0 4.60 8.30
SCHW 170512P00045500 P 05/12/17 45.5 5.50 8.50
SCHW 170512P00046000 P 05/12/17 46.0 5.90 9.70
SCHW 170512P00046500 P 05/12/17 46.5 6.10 10.00
SCHW 170512P00047000 P 05/12/17 47.0 6.80 10.90
SCHW 170512P00047500 P 05/12/17 47.5 7.10 10.90
SCHW 170512P00048000 P 05/12/17 48.0 7.50 12.00
SCHW 170512P00048500 P 05/12/17 48.5 8.20 12.50
SCHW 170512P00049000 P 05/12/17 49.0 9.00 13.00
SCHW 170512P00050000 P 05/12/17 50.0 11.40 14.00
SCHW 170519C00030000 C 05/19/17 30.0 8.00 9.70
SCHW 170519C00031000 C 05/19/17 31.0 7.10 7.70
SCHW 170519C00032000 C 05/19/17 32.0 6.00 7.40
SCHW 170519C00033000 C 05/19/17 33.0 4.90 5.80
SCHW 170519C00034000 C 05/19/17 34.0 4.30 4.80
SCHW 170519C00035000 C 05/19/17 35.0 3.40 3.80
SCHW 170519C00036000 C 05/19/17 36.0 2.65 2.90
SCHW 170519C00037000 C 05/19/17 37.0 1.85 2.15
SCHW 170519C00038000 C 05/19/17 38.0 1.35 1.45
SCHW 170519C00039000 C 05/19/17 39.0 0.80 0.95
SCHW 170519C00040000 C 05/19/17 40.0 0.40 0.60
SCHW 170519C00041000 C 05/19/17 41.0 0.20 0.40
SCHW 170519C00042000 C 05/19/17 42.0 0.10 0.20
SCHW 170519C00043000 C 05/19/17 43.0 0.00 0.15
SCHW 170519C00044000 C 05/19/17 44.0 0.00 0.10
SCHW 170519C00045000 C 05/19/17 45.0 0.00 0.05
SCHW 170519C00046000 C 05/19/17 46.0 0.00 0.05
SCHW 170519C00047000 C 05/19/17 47.0 0.00 0.05
SCHW 170519C00048000 C 05/19/17 48.0 0.00 0.05
SCHW 170519C00049000 C 05/19/17 49.0 0.00 0.05
SCHW 170519C00050000 C 05/19/17 50.0 0.00 0.05
SCHW 170519C00055000 C 05/19/17 55.0 0.00 0.05
SCHW 170519P00030000 P 05/19/17 30.0 0.00 0.10
SCHW 170519P00031000 P 05/19/17 31.0 0.00 0.10
SCHW 170519P00032000 P 05/19/17 32.0 0.00 0.10
SCHW 170519P00033000 P 05/19/17 33.0 0.00 0.15
SCHW 170519P00034000 P 05/19/17 34.0 0.10 0.25
SCHW 170519P00035000 P 05/19/17 35.0 0.20 0.35
SCHW 170519P00036000 P 05/19/17 36.0 0.35 0.50
SCHW 170519P00037000 P 05/19/17 37.0 0.60 0.75
SCHW 170519P00038000 P 05/19/17 38.0 0.95 1.05
SCHW 170519P00039000 P 05/19/17 39.0 1.45 1.65
SCHW 170519P00040000 P 05/19/17 40.0 2.05 2.30
SCHW 170519P00041000 P 05/19/17 41.0 2.90 3.40
SCHW 170519P00042000 P 05/19/17 42.0 3.60 4.10
SCHW 170519P00043000 P 05/19/17 43.0 4.60 5.10
SCHW 170519P00044000 P 05/19/17 44.0 5.40 6.10
SCHW 170519P00045000 P 05/19/17 45.0 6.40 7.30
SCHW 170519P00046000 P 05/19/17 46.0 7.40 9.00
SCHW 170519P00047000 P 05/19/17 47.0 8.40 11.20
SCHW 170519P00048000 P 05/19/17 48.0 9.30 12.10
SCHW 170519P00049000 P 05/19/17 49.0 10.40 13.10
SCHW 170519P00050000 P 05/19/17 50.0 11.30 14.00
SCHW 170519P00055000 P 05/19/17 55.0 16.40 19.00
SCHW 170526C00025000 C 05/26/17 25.0 11.60 15.70
SCHW 170526C00030000 C 05/26/17 30.0 7.80 10.80
SCHW 170526C00031500 C 05/26/17 31.5 6.50 7.70
SCHW 170526C00032000 C 05/26/17 32.0 5.20 8.40
SCHW 170526C00033000 C 05/26/17 33.0 5.00 5.90
SCHW 170526C00033500 C 05/26/17 33.5 4.50 5.40
SCHW 170526C00034000 C 05/26/17 34.0 4.20 5.20
SCHW 170526C00034500 C 05/26/17 34.5 3.70 4.40
SCHW 170526C00035000 C 05/26/17 35.0 3.10 4.20
SCHW 170526C00035500 C 05/26/17 35.5 2.80 4.40
SCHW 170526C00036000 C 05/26/17 36.0 2.75 3.10
SCHW 170526C00036500 C 05/26/17 36.5 2.35 2.65
SCHW 170526C00037000 C 05/26/17 37.0 2.00 2.30
SCHW 170526C00037500 C 05/26/17 37.5 1.60 2.00
SCHW 170526C00038000 C 05/26/17 38.0 1.35 1.65
SCHW 170526C00038500 C 05/26/17 38.5 1.15 1.40
SCHW 170526C00039000 C 05/26/17 39.0 0.85 1.20
SCHW 170526C00039500 C 05/26/17 39.5 0.65 0.95
SCHW 170526C00040000 C 05/26/17 40.0 0.50 0.80
SCHW 170526C00040500 C 05/26/17 40.5 0.40 0.60
SCHW 170526C00041000 C 05/26/17 41.0 0.30 0.50
SCHW 170526C00041500 C 05/26/17 41.5 0.20 0.40
SCHW 170526C00042000 C 05/26/17 42.0 0.15 0.35
SCHW 170526C00042500 C 05/26/17 42.5 0.05 0.25
SCHW 170526C00043000 C 05/26/17 43.0 0.05 0.25
SCHW 170526C00043500 C 05/26/17 43.5 0.00 0.60
SCHW 170526C00044000 C 05/26/17 44.0 0.00 0.50
SCHW 170526C00044500 C 05/26/17 44.5 0.00 0.10
SCHW 170526C00045000 C 05/26/17 45.0 0.00 0.10
SCHW 170526C00045500 C 05/26/17 45.5 0.00 0.30
SCHW 170526C00046000 C 05/26/17 46.0 0.00 0.15
SCHW 170526C00046500 C 05/26/17 46.5 0.00 0.05
SCHW 170526C00047000 C 05/26/17 47.0 0.00 0.30
SCHW 170526C00047500 C 05/26/17 47.5 0.00 0.05
SCHW 170526C00048000 C 05/26/17 48.0 0.00 0.05
SCHW 170526C00048500 C 05/26/17 48.5 0.00 0.05
SCHW 170526C00049000 C 05/26/17 49.0 0.00 0.05
SCHW 170526C00049500 C 05/26/17 49.5 0.00 0.05
SCHW 170526C00050000 C 05/26/17 50.0 0.00 0.05
SCHW 170526C00050500 C 05/26/17 50.5 0.00 0.05
SCHW 170526C00055000 C 05/26/17 55.0 0.00 0.05
SCHW 170526P00025000 P 05/26/17 25.0 0.00 0.05
SCHW 170526P00030000 P 05/26/17 30.0 0.00 0.10
SCHW 170526P00031500 P 05/26/17 31.5 0.00 0.15
SCHW 170526P00032000 P 05/26/17 32.0 0.00 0.15
SCHW 170526P00033000 P 05/26/17 33.0 0.10 0.25
SCHW 170526P00033500 P 05/26/17 33.5 0.10 0.25
SCHW 170526P00034000 P 05/26/17 34.0 0.15 0.35
SCHW 170526P00034500 P 05/26/17 34.5 0.20 0.35
SCHW 170526P00035000 P 05/26/17 35.0 0.25 0.50
SCHW 170526P00035500 P 05/26/17 35.5 0.30 0.55
SCHW 170526P00036000 P 05/26/17 36.0 0.40 0.65
SCHW 170526P00036500 P 05/26/17 36.5 0.55 0.85
SCHW 170526P00037000 P 05/26/17 37.0 0.70 1.00
SCHW 170526P00037500 P 05/26/17 37.5 0.85 1.10
SCHW 170526P00038000 P 05/26/17 38.0 1.05 1.30
SCHW 170526P00038500 P 05/26/17 38.5 1.30 1.55
SCHW 170526P00039000 P 05/26/17 39.0 1.55 1.90
SCHW 170526P00039500 P 05/26/17 39.5 1.85 2.20
SCHW 170526P00040000 P 05/26/17 40.0 2.20 2.45
SCHW 170526P00040500 P 05/26/17 40.5 2.55 3.00
SCHW 170526P00041000 P 05/26/17 41.0 2.95 3.50
SCHW 170526P00041500 P 05/26/17 41.5 2.40 3.80
SCHW 170526P00042000 P 05/26/17 42.0 1.90 4.90
SCHW 170526P00042500 P 05/26/17 42.5 4.10 4.50
SCHW 170526P00043000 P 05/26/17 43.0 4.00 5.20
SCHW 170526P00043500 P 05/26/17 43.5 4.90 5.90
SCHW 170526P00044000 P 05/26/17 44.0 4.10 6.70
SCHW 170526P00044500 P 05/26/17 44.5 5.90 6.80
SCHW 170526P00045000 P 05/26/17 45.0 4.80 8.30
SCHW 170526P00045500 P 05/26/17 45.5 6.90 7.70
SCHW 170526P00046000 P 05/26/17 46.0 7.40 8.20
SCHW 170526P00046500 P 05/26/17 46.5 7.90 8.70
SCHW 170526P00047000 P 05/26/17 47.0 7.10 10.20
SCHW 170526P00047500 P 05/26/17 47.5 8.90 9.70
SCHW 170526P00048000 P 05/26/17 48.0 7.50 11.70
SCHW 170526P00048500 P 05/26/17 48.5 8.10 12.30
SCHW 170526P00049000 P 05/26/17 49.0 9.90 11.30
SCHW 170526P00049500 P 05/26/17 49.5 10.80 11.90
SCHW 170526P00050000 P 05/26/17 50.0 11.30 12.40
SCHW 170526P00050500 P 05/26/17 50.5 11.80 12.90
SCHW 170526P00055000 P 05/26/17 55.0 16.30 18.90
SCHW 170602C00025000 C 06/02/17 25.0 11.70 15.70
SCHW 170602C00030000 C 06/02/17 30.0 7.40 10.80
SCHW 170602C00031500 C 06/02/17 31.5 6.50 7.40
SCHW 170602C00032000 C 06/02/17 32.0 5.40 8.30
SCHW 170602C00032500 C 06/02/17 32.5 5.20 7.40
SCHW 170602C00033000 C 06/02/17 33.0 4.20 6.90
SCHW 170602C00033500 C 06/02/17 33.5 3.40 6.20
SCHW 170602C00034000 C 06/02/17 34.0 2.85 5.80
SCHW 170602C00034500 C 06/02/17 34.5 4.00 4.40
SCHW 170602C00035000 C 06/02/17 35.0 3.50 4.10
SCHW 170602C00035500 C 06/02/17 35.5 3.10 4.40
SCHW 170602C00036000 C 06/02/17 36.0 2.85 3.20
SCHW 170602C00036500 C 06/02/17 36.5 2.35 2.75
SCHW 170602C00037000 C 06/02/17 37.0 2.10 2.45
SCHW 170602C00037500 C 06/02/17 37.5 1.75 2.10
SCHW 170602C00038000 C 06/02/17 38.0 1.45 1.80
SCHW 170602C00038500 C 06/02/17 38.5 1.20 1.55
SCHW 170602C00039000 C 06/02/17 39.0 1.00 1.35
SCHW 170602C00039500 C 06/02/17 39.5 0.80 1.10
SCHW 170602C00040000 C 06/02/17 40.0 0.55 0.85
SCHW 170602C00040500 C 06/02/17 40.5 0.45 0.80
SCHW 170602C00041000 C 06/02/17 41.0 0.35 0.60
SCHW 170602C00041500 C 06/02/17 41.5 0.25 0.50
SCHW 170602C00042000 C 06/02/17 42.0 0.20 0.45
SCHW 170602C00042500 C 06/02/17 42.5 0.15 0.40
SCHW 170602C00043000 C 06/02/17 43.0 0.10 0.25
SCHW 170602C00043500 C 06/02/17 43.5 0.05 0.45
SCHW 170602C00044000 C 06/02/17 44.0 0.00 0.20
SCHW 170602C00044500 C 06/02/17 44.5 0.00 0.15
SCHW 170602C00045000 C 06/02/17 45.0 0.00 0.15
SCHW 170602C00045500 C 06/02/17 45.5 0.00 0.15
SCHW 170602C00046000 C 06/02/17 46.0 0.00 0.10
SCHW 170602C00046500 C 06/02/17 46.5 0.00 0.10
SCHW 170602C00047000 C 06/02/17 47.0 0.00 0.10
SCHW 170602C00047500 C 06/02/17 47.5 0.00 0.10
SCHW 170602C00048000 C 06/02/17 48.0 0.00 0.05
SCHW 170602C00048500 C 06/02/17 48.5 0.00 0.05
SCHW 170602C00049000 C 06/02/17 49.0 0.00 0.05
SCHW 170602C00049500 C 06/02/17 49.5 0.00 0.05
SCHW 170602C00050000 C 06/02/17 50.0 0.00 0.05
SCHW 170602P00025000 P 06/02/17 25.0 0.00 0.15
SCHW 170602P00030000 P 06/02/17 30.0 0.00 0.20
SCHW 170602P00031500 P 06/02/17 31.5 0.05 0.40
SCHW 170602P00032000 P 06/02/17 32.0 0.05 0.30
SCHW 170602P00032500 P 06/02/17 32.5 0.10 0.30
SCHW 170602P00033000 P 06/02/17 33.0 0.10 0.55
SCHW 170602P00033500 P 06/02/17 33.5 0.15 0.35
SCHW 170602P00034000 P 06/02/17 34.0 0.20 0.40
SCHW 170602P00034500 P 06/02/17 34.5 0.25 0.50
SCHW 170602P00035000 P 06/02/17 35.0 0.10 0.55
SCHW 170602P00035500 P 06/02/17 35.5 0.35 0.60
SCHW 170602P00036000 P 06/02/17 36.0 0.45 0.80
SCHW 170602P00036500 P 06/02/17 36.5 0.60 0.85
SCHW 170602P00037000 P 06/02/17 37.0 0.70 1.00
SCHW 170602P00037500 P 06/02/17 37.5 0.95 1.20
SCHW 170602P00038000 P 06/02/17 38.0 1.15 1.50
SCHW 170602P00038500 P 06/02/17 38.5 1.40 1.65
SCHW 170602P00039000 P 06/02/17 39.0 1.65 2.00
SCHW 170602P00039500 P 06/02/17 39.5 1.95 2.30
SCHW 170602P00040000 P 06/02/17 40.0 2.25 2.55
SCHW 170602P00040500 P 06/02/17 40.5 2.60 2.90
SCHW 170602P00041000 P 06/02/17 41.0 3.00 3.80
SCHW 170602P00041500 P 06/02/17 41.5 3.40 3.90
SCHW 170602P00042000 P 06/02/17 42.0 2.00 4.80
SCHW 170602P00042500 P 06/02/17 42.5 4.20 4.70
SCHW 170602P00043000 P 06/02/17 43.0 2.85 6.10
SCHW 170602P00043500 P 06/02/17 43.5 4.80 5.70
SCHW 170602P00044000 P 06/02/17 44.0 3.90 6.90
SCHW 170602P00044500 P 06/02/17 44.5 4.30 7.20
SCHW 170602P00045000 P 06/02/17 45.0 6.40 7.40
SCHW 170602P00045500 P 06/02/17 45.5 5.40 8.50
SCHW 170602P00046000 P 06/02/17 46.0 5.90 9.30
SCHW 170602P00046500 P 06/02/17 46.5 6.30 9.50
SCHW 170602P00047000 P 06/02/17 47.0 8.40 9.20
SCHW 170602P00047500 P 06/02/17 47.5 8.80 9.90
SCHW 170602P00048000 P 06/02/17 48.0 9.30 10.40
SCHW 170602P00048500 P 06/02/17 48.5 9.80 10.90
SCHW 170602P00049000 P 06/02/17 49.0 10.00 11.70
SCHW 170602P00049500 P 06/02/17 49.5 10.80 13.30
SCHW 170602P00050000 P 06/02/17 50.0 11.30 12.20
SCHW 170616C00017000 C 06/16/17 17.0 20.70 23.70
SCHW 170616C00018000 C 06/16/17 18.0 18.30 22.70
SCHW 170616C00019000 C 06/16/17 19.0 17.30 21.70
SCHW 170616C00020000 C 06/16/17 20.0 17.80 20.80
SCHW 170616C00021000 C 06/16/17 21.0 15.20 19.70
SCHW 170616C00022000 C 06/16/17 22.0 15.70 18.80
SCHW 170616C00023000 C 06/16/17 23.0 14.80 17.80
SCHW 170616C00024000 C 06/16/17 24.0 13.70 16.80
SCHW 170616C00025000 C 06/16/17 25.0 12.70 15.80
SCHW 170616C00026000 C 06/16/17 26.0 11.50 14.80
SCHW 170616C00027000 C 06/16/17 27.0 10.00 13.20
SCHW 170616C00028000 C 06/16/17 28.0 10.10 10.70
SCHW 170616C00029000 C 06/16/17 29.0 9.10 9.70
SCHW 170616C00030000 C 06/16/17 30.0 7.90 8.80
SCHW 170616C00031000 C 06/16/17 31.0 7.00 7.80
SCHW 170616C00032000 C 06/16/17 32.0 6.20 6.80
SCHW 170616C00033000 C 06/16/17 33.0 5.40 5.80
SCHW 170616C00034000 C 06/16/17 34.0 4.50 4.90
SCHW 170616C00035000 C 06/16/17 35.0 3.80 4.10
SCHW 170616C00036000 C 06/16/17 36.0 3.00 3.30
SCHW 170616C00037000 C 06/16/17 37.0 2.35 2.55
SCHW 170616C00038000 C 06/16/17 38.0 1.75 1.95
SCHW 170616C00039000 C 06/16/17 39.0 1.25 1.45
SCHW 170616C00040000 C 06/16/17 40.0 0.85 1.05
SCHW 170616C00041000 C 06/16/17 41.0 0.55 0.70
SCHW 170616C00042000 C 06/16/17 42.0 0.30 0.50
SCHW 170616C00043000 C 06/16/17 43.0 0.20 0.30
SCHW 170616C00044000 C 06/16/17 44.0 0.10 0.20
SCHW 170616C00045000 C 06/16/17 45.0 0.05 0.10
SCHW 170616C00046000 C 06/16/17 46.0 0.00 0.10
SCHW 170616C00047000 C 06/16/17 47.0 0.00 0.10
SCHW 170616C00048000 C 06/16/17 48.0 0.00 0.05
SCHW 170616C00049000 C 06/16/17 49.0 0.00 0.05
SCHW 170616C00050000 C 06/16/17 50.0 0.00 0.05
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 0.05
SCHW 170616P00023000 P 06/16/17 23.0 0.00 0.10
SCHW 170616P00024000 P 06/16/17 24.0 0.00 0.05
SCHW 170616P00025000 P 06/16/17 25.0 0.00 0.05
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 0.00 0.10
SCHW 170616P00029000 P 06/16/17 29.0 0.00 0.15
SCHW 170616P00030000 P 06/16/17 30.0 0.05 0.15
SCHW 170616P00031000 P 06/16/17 31.0 0.10 0.20
SCHW 170616P00032000 P 06/16/17 32.0 0.15 0.25
SCHW 170616P00033000 P 06/16/17 33.0 0.20 0.35
SCHW 170616P00034000 P 06/16/17 34.0 0.30 0.45
SCHW 170616P00035000 P 06/16/17 35.0 0.50 0.65
SCHW 170616P00036000 P 06/16/17 36.0 0.70 0.85
SCHW 170616P00037000 P 06/16/17 37.0 1.05 1.10
SCHW 170616P00038000 P 06/16/17 38.0 1.50 1.60
SCHW 170616P00039000 P 06/16/17 39.0 1.95 2.10
SCHW 170616P00040000 P 06/16/17 40.0 2.45 2.70
SCHW 170616P00041000 P 06/16/17 41.0 3.10 3.50
SCHW 170616P00042000 P 06/16/17 42.0 3.90 4.30
SCHW 170616P00043000 P 06/16/17 43.0 4.70 5.20
SCHW 170616P00044000 P 06/16/17 44.0 5.60 6.20
SCHW 170616P00045000 P 06/16/17 45.0 6.50 7.10
SCHW 170616P00046000 P 06/16/17 46.0 7.50 8.20
SCHW 170616P00047000 P 06/16/17 47.0 8.40 9.10
SCHW 170616P00048000 P 06/16/17 48.0 9.40 10.20
SCHW 170616P00049000 P 06/16/17 49.0 8.70 12.20
SCHW 170616P00050000 P 06/16/17 50.0 11.30 12.20
SCHW 170915C00023000 C 09/15/17 23.0 14.10 17.00
SCHW 170915C00024000 C 09/15/17 24.0 12.70 16.30
SCHW 170915C00025000 C 09/15/17 25.0 11.60 15.60
SCHW 170915C00026000 C 09/15/17 26.0 10.80 14.60
SCHW 170915C00027000 C 09/15/17 27.0 11.20 11.90
SCHW 170915C00028000 C 09/15/17 28.0 10.00 11.40
SCHW 170915C00029000 C 09/15/17 29.0 9.20 10.20
SCHW 170915C00030000 C 09/15/17 30.0 8.70 9.10
SCHW 170915C00031000 C 09/15/17 31.0 7.80 8.20
SCHW 170915C00032000 C 09/15/17 32.0 6.90 7.40
SCHW 170915C00033000 C 09/15/17 33.0 6.10 6.50
SCHW 170915C00034000 C 09/15/17 34.0 5.40 5.80
SCHW 170915C00035000 C 09/15/17 35.0 4.60 5.00
SCHW 170915C00036000 C 09/15/17 36.0 4.00 4.30
SCHW 170915C00037000 C 09/15/17 37.0 3.40 3.70
SCHW 170915C00038000 C 09/15/17 38.0 2.85 3.10
SCHW 170915C00039000 C 09/15/17 39.0 2.35 2.60
SCHW 170915C00040000 C 09/15/17 40.0 1.90 2.20
SCHW 170915C00041000 C 09/15/17 41.0 1.50 1.75
SCHW 170915C00042000 C 09/15/17 42.0 1.20 1.40
SCHW 170915C00043000 C 09/15/17 43.0 0.95 1.20
SCHW 170915C00044000 C 09/15/17 44.0 0.75 0.90
SCHW 170915C00045000 C 09/15/17 45.0 0.55 0.75
SCHW 170915C00046000 C 09/15/17 46.0 0.40 0.60
SCHW 170915C00047000 C 09/15/17 47.0 0.30 0.45
SCHW 170915C00048000 C 09/15/17 48.0 0.20 0.35
SCHW 170915C00049000 C 09/15/17 49.0 0.15 0.30
SCHW 170915C00050000 C 09/15/17 50.0 0.10 0.25
SCHW 170915C00055000 C 09/15/17 55.0 0.00 0.10
SCHW 170915P00023000 P 09/15/17 23.0 0.00 0.20
SCHW 170915P00024000 P 09/15/17 24.0 0.05 0.20
SCHW 170915P00025000 P 09/15/17 25.0 0.10 0.25
SCHW 170915P00026000 P 09/15/17 26.0 0.15 0.25
SCHW 170915P00027000 P 09/15/17 27.0 0.20 0.30
SCHW 170915P00028000 P 09/15/17 28.0 0.25 0.40
SCHW 170915P00029000 P 09/15/17 29.0 0.30 0.50
SCHW 170915P00030000 P 09/15/17 30.0 0.45 0.60
SCHW 170915P00031000 P 09/15/17 31.0 0.55 0.75
SCHW 170915P00032000 P 09/15/17 32.0 0.70 0.90
SCHW 170915P00033000 P 09/15/17 33.0 0.90 1.10
SCHW 170915P00034000 P 09/15/17 34.0 1.10 1.30
SCHW 170915P00035000 P 09/15/17 35.0 1.40 1.55
SCHW 170915P00036000 P 09/15/17 36.0 1.65 1.80
SCHW 170915P00037000 P 09/15/17 37.0 2.05 2.30
SCHW 170915P00038000 P 09/15/17 38.0 2.50 2.75
SCHW 170915P00039000 P 09/15/17 39.0 2.95 3.20
SCHW 170915P00040000 P 09/15/17 40.0 3.50 3.80
SCHW 170915P00041000 P 09/15/17 41.0 4.10 4.40
SCHW 170915P00042000 P 09/15/17 42.0 4.80 5.10
SCHW 170915P00043000 P 09/15/17 43.0 5.50 5.80
SCHW 170915P00044000 P 09/15/17 44.0 6.30 6.60
SCHW 170915P00045000 P 09/15/17 45.0 7.10 7.50
SCHW 170915P00046000 P 09/15/17 46.0 7.90 8.40
SCHW 170915P00047000 P 09/15/17 47.0 8.80 9.30
SCHW 170915P00048000 P 09/15/17 48.0 9.50 10.60
SCHW 170915P00049000 P 09/15/17 49.0 10.50 11.40
SCHW 170915P00050000 P 09/15/17 50.0 9.80 12.70
SCHW 170915P00055000 P 09/15/17 55.0 14.40 19.00
SCHW 180119C00013000 C 01/19/18 13.0 23.00 27.70
SCHW 180119C00015000 C 01/19/18 15.0 21.10 25.70
SCHW 180119C00018000 C 01/19/18 18.0 18.40 22.80
SCHW 180119C00020000 C 01/19/18 20.0 16.30 20.90
SCHW 180119C00023000 C 01/19/18 23.0 15.30 16.20
SCHW 180119C00025000 C 01/19/18 25.0 13.40 14.20
SCHW 180119C00028000 C 01/19/18 28.0 10.80 11.60
SCHW 180119C00030000 C 01/19/18 30.0 9.40 10.00
SCHW 180119C00032000 C 01/19/18 32.0 7.90 8.20
SCHW 180119C00035000 C 01/19/18 35.0 5.80 6.10
SCHW 180119C00037000 C 01/19/18 37.0 4.50 4.80
SCHW 180119C00040000 C 01/19/18 40.0 3.00 3.30
SCHW 180119C00042000 C 01/19/18 42.0 2.20 2.45
SCHW 180119C00045000 C 01/19/18 45.0 1.40 1.55
SCHW 180119C00050000 C 01/19/18 50.0 0.55 0.70
SCHW 180119C00055000 C 01/19/18 55.0 0.15 0.35
SCHW 180119C00060000 C 01/19/18 60.0 0.00 0.15
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 0.00 0.25
SCHW 180119P00020000 P 01/19/18 20.0 0.10 0.30
SCHW 180119P00023000 P 01/19/18 23.0 0.25 0.45
SCHW 180119P00025000 P 01/19/18 25.0 0.40 0.60
SCHW 180119P00028000 P 01/19/18 28.0 0.80 0.90
SCHW 180119P00030000 P 01/19/18 30.0 1.15 1.25
SCHW 180119P00032000 P 01/19/18 32.0 1.60 1.70
SCHW 180119P00035000 P 01/19/18 35.0 2.35 2.55
SCHW 180119P00037000 P 01/19/18 37.0 3.20 3.40
SCHW 180119P00040000 P 01/19/18 40.0 4.50 4.80
SCHW 180119P00042000 P 01/19/18 42.0 5.70 6.00
SCHW 180119P00045000 P 01/19/18 45.0 7.80 8.10
SCHW 180119P00050000 P 01/19/18 50.0 11.80 12.70
SCHW 180119P00055000 P 01/19/18 55.0 16.20 19.00
SCHW 180119P00060000 P 01/19/18 60.0 19.60 24.00
SCHW 190118C00020000 C 01/18/19 20.0 16.90 21.30
SCHW 190118C00023000 C 01/18/19 23.0 15.90 17.30
SCHW 190118C00025000 C 01/18/19 25.0 14.40 15.80
SCHW 190118C00028000 C 01/18/19 28.0 12.00 14.10
SCHW 190118C00030000 C 01/18/19 30.0 10.90 12.30
SCHW 190118C00033000 C 01/18/19 33.0 8.10 10.10
SCHW 190118C00035000 C 01/18/19 35.0 7.30 8.70
SCHW 190118C00037000 C 01/18/19 37.0 5.90 7.80
SCHW 190118C00040000 C 01/18/19 40.0 5.30 6.20
SCHW 190118C00042000 C 01/18/19 42.0 4.30 5.20
SCHW 190118C00045000 C 01/18/19 45.0 3.30 4.10
SCHW 190118C00050000 C 01/18/19 50.0 2.00 2.65
SCHW 190118C00055000 C 01/18/19 55.0 1.15 1.70
SCHW 190118C00060000 C 01/18/19 60.0 0.70 1.00
SCHW 190118P00020000 P 01/18/19 20.0 0.65 0.95
SCHW 190118P00023000 P 01/18/19 23.0 1.00 1.15
SCHW 190118P00025000 P 01/18/19 25.0 1.25 1.60
SCHW 190118P00028000 P 01/18/19 28.0 1.95 2.20
SCHW 190118P00030000 P 01/18/19 30.0 2.35 2.70
SCHW 190118P00033000 P 01/18/19 33.0 3.20 4.10
SCHW 190118P00035000 P 01/18/19 35.0 4.00 5.10
SCHW 190118P00037000 P 01/18/19 37.0 4.90 5.40
SCHW 190118P00040000 P 01/18/19 40.0 6.30 7.00
SCHW 190118P00042000 P 01/18/19 42.0 7.20 8.30
SCHW 190118P00045000 P 01/18/19 45.0 9.10 12.00
SCHW 190118P00050000 P 01/18/19 50.0 12.90 15.60
SCHW 190118P00055000 P 01/18/19 55.0 16.90 18.10
SCHW 190118P00060000 P 01/18/19 60.0 21.20 23.10

OPRA data is delayed 15 minutes.