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 Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCHW 170120C00013000 C 01/20/17 13.0 27.20 29.80
SCHW 170120C00014000 C 01/20/17 14.0 25.00 29.40
SCHW 170120C00015000 C 01/20/17 15.0 25.90 27.00
SCHW 170120C00016000 C 01/20/17 16.0 23.00 27.30
SCHW 170120C00017000 C 01/20/17 17.0 22.30 26.70
SCHW 170120C00018000 C 01/20/17 18.0 21.20 25.70
SCHW 170120C00019000 C 01/20/17 19.0 20.00 24.30
SCHW 170120C00020000 C 01/20/17 20.0 20.80 22.00
SCHW 170120C00021000 C 01/20/17 21.0 18.00 22.20
SCHW 170120C00022000 C 01/20/17 22.0 17.00 21.30
SCHW 170120C00023000 C 01/20/17 23.0 17.90 18.90
SCHW 170120C00023500 C 01/20/17 23.5 15.50 19.80
SCHW 170120C00024000 C 01/20/17 24.0 17.00 17.90
SCHW 170120C00024500 C 01/20/17 24.5 14.50 18.80
SCHW 170120C00025000 C 01/20/17 25.0 15.90 17.00
SCHW 170120C00025500 C 01/20/17 25.5 13.50 17.70
SCHW 170120C00026000 C 01/20/17 26.0 15.00 16.00
SCHW 170120C00026500 C 01/20/17 26.5 12.50 17.00
SCHW 170120C00027000 C 01/20/17 27.0 13.90 14.60
SCHW 170120C00027500 C 01/20/17 27.5 11.50 15.90
SCHW 170120C00028000 C 01/20/17 28.0 12.90 14.20
SCHW 170120C00028500 C 01/20/17 28.5 10.50 14.90
SCHW 170120C00029000 C 01/20/17 29.0 11.90 12.90
SCHW 170120C00029500 C 01/20/17 29.5 9.50 13.70
SCHW 170120C00030000 C 01/20/17 30.0 11.10 11.90
SCHW 170120C00030500 C 01/20/17 30.5 8.80 13.20
SCHW 170120C00031000 C 01/20/17 31.0 10.00 10.90
SCHW 170120C00031500 C 01/20/17 31.5 7.50 12.00
SCHW 170120C00032000 C 01/20/17 32.0 9.00 9.90
SCHW 170120C00032500 C 01/20/17 32.5 6.50 10.90
SCHW 170120C00033000 C 01/20/17 33.0 8.00 8.90
SCHW 170120C00033500 C 01/20/17 33.5 5.50 10.00
SCHW 170120C00034000 C 01/20/17 34.0 7.40 7.90
SCHW 170120C00034500 C 01/20/17 34.5 5.50 7.60
SCHW 170120C00035000 C 01/20/17 35.0 6.30 6.70
SCHW 170120C00035500 C 01/20/17 35.5 4.50 6.80
SCHW 170120C00036000 C 01/20/17 36.0 4.90 6.00
SCHW 170120C00036500 C 01/20/17 36.5 4.40 5.40
SCHW 170120C00037000 C 01/20/17 37.0 4.20 4.80
SCHW 170120C00037500 C 01/20/17 37.5 3.40 4.40
SCHW 170120C00038000 C 01/20/17 38.0 3.20 4.00
SCHW 170120C00038500 C 01/20/17 38.5 2.30 3.40
SCHW 170120C00039000 C 01/20/17 39.0 2.35 2.60
SCHW 170120C00039500 C 01/20/17 39.5 1.85 2.20
SCHW 170120C00040000 C 01/20/17 40.0 1.50 1.65
SCHW 170120C00040500 C 01/20/17 40.5 1.05 1.25
SCHW 170120C00041000 C 01/20/17 41.0 0.70 1.00
SCHW 170120C00041500 C 01/20/17 41.5 0.45 0.65
SCHW 170120C00042000 C 01/20/17 42.0 0.25 0.40
SCHW 170120C00042500 C 01/20/17 42.5 0.10 0.20
SCHW 170120C00043000 C 01/20/17 43.0 0.05 0.20
SCHW 170120C00043500 C 01/20/17 43.5 0.00 0.15
SCHW 170120C00044000 C 01/20/17 44.0 0.00 0.40
SCHW 170120C00044500 C 01/20/17 44.5 0.00 0.50
SCHW 170120C00045000 C 01/20/17 45.0 0.00 0.45
SCHW 170120C00045500 C 01/20/17 45.5 0.00 0.05
SCHW 170120C00046000 C 01/20/17 46.0 0.00 0.05
SCHW 170120C00046500 C 01/20/17 46.5 0.00 0.05
SCHW 170120C00047000 C 01/20/17 47.0 0.00 0.05
SCHW 170120C00048000 C 01/20/17 48.0 0.00 0.05
SCHW 170120C00050000 C 01/20/17 50.0 0.00 0.15
SCHW 170120P00013000 P 01/20/17 13.0 0.00 0.50
SCHW 170120P00014000 P 01/20/17 14.0 0.00 0.40
SCHW 170120P00015000 P 01/20/17 15.0 0.00 0.45
SCHW 170120P00016000 P 01/20/17 16.0 0.00 0.40
SCHW 170120P00017000 P 01/20/17 17.0 0.00 0.45
SCHW 170120P00018000 P 01/20/17 18.0 0.00 0.05
SCHW 170120P00019000 P 01/20/17 19.0 0.00 0.35
SCHW 170120P00020000 P 01/20/17 20.0 0.00 0.45
SCHW 170120P00021000 P 01/20/17 21.0 0.00 0.10
SCHW 170120P00022000 P 01/20/17 22.0 0.00 0.10
SCHW 170120P00023000 P 01/20/17 23.0 0.00 0.45
SCHW 170120P00023500 P 01/20/17 23.5 0.00 0.50
SCHW 170120P00024000 P 01/20/17 24.0 0.00 0.10
SCHW 170120P00024500 P 01/20/17 24.5 0.00 0.50
SCHW 170120P00025000 P 01/20/17 25.0 0.00 0.40
SCHW 170120P00025500 P 01/20/17 25.5 0.00 0.45
SCHW 170120P00026000 P 01/20/17 26.0 0.00 0.05
SCHW 170120P00026500 P 01/20/17 26.5 0.00 0.50
SCHW 170120P00027000 P 01/20/17 27.0 0.00 0.05
SCHW 170120P00027500 P 01/20/17 27.5 0.00 0.50
SCHW 170120P00028000 P 01/20/17 28.0 0.00 0.10
SCHW 170120P00028500 P 01/20/17 28.5 0.00 0.40
SCHW 170120P00029000 P 01/20/17 29.0 0.00 0.05
SCHW 170120P00029500 P 01/20/17 29.5 0.00 0.45
SCHW 170120P00030000 P 01/20/17 30.0 0.00 0.35
SCHW 170120P00030500 P 01/20/17 30.5 0.00 0.30
SCHW 170120P00031000 P 01/20/17 31.0 0.00 0.15
SCHW 170120P00031500 P 01/20/17 31.5 0.00 0.45
SCHW 170120P00032000 P 01/20/17 32.0 0.00 0.05
SCHW 170120P00032500 P 01/20/17 32.5 0.00 0.45
SCHW 170120P00033000 P 01/20/17 33.0 0.00 0.15
SCHW 170120P00033500 P 01/20/17 33.5 0.00 0.40
SCHW 170120P00034000 P 01/20/17 34.0 0.00 0.05
SCHW 170120P00034500 P 01/20/17 34.5 0.00 0.10
SCHW 170120P00035000 P 01/20/17 35.0 0.00 0.05
SCHW 170120P00035500 P 01/20/17 35.5 0.00 0.05
SCHW 170120P00036000 P 01/20/17 36.0 0.00 0.35
SCHW 170120P00036500 P 01/20/17 36.5 0.00 0.05
SCHW 170120P00037000 P 01/20/17 37.0 0.00 0.05
SCHW 170120P00037500 P 01/20/17 37.5 0.00 0.05
SCHW 170120P00038000 P 01/20/17 38.0 0.00 0.10
SCHW 170120P00038500 P 01/20/17 38.5 0.00 0.10
SCHW 170120P00039000 P 01/20/17 39.0 0.00 0.10
SCHW 170120P00039500 P 01/20/17 39.5 0.00 0.20
SCHW 170120P00040000 P 01/20/17 40.0 0.10 0.20
SCHW 170120P00040500 P 01/20/17 40.5 0.15 0.30
SCHW 170120P00041000 P 01/20/17 41.0 0.30 0.50
SCHW 170120P00041500 P 01/20/17 41.5 0.55 0.65
SCHW 170120P00042000 P 01/20/17 42.0 0.80 1.05
SCHW 170120P00042500 P 01/20/17 42.5 1.15 1.40
SCHW 170120P00043000 P 01/20/17 43.0 1.30 1.95
SCHW 170120P00043500 P 01/20/17 43.5 1.70 2.30
SCHW 170120P00044000 P 01/20/17 44.0 2.25 2.75
SCHW 170120P00044500 P 01/20/17 44.5 2.45 3.40
SCHW 170120P00045000 P 01/20/17 45.0 2.90 3.80
SCHW 170120P00045500 P 01/20/17 45.5 3.20 4.40
SCHW 170120P00046000 P 01/20/17 46.0 4.00 5.20
SCHW 170120P00046500 P 01/20/17 46.5 3.50 6.50
SCHW 170120P00047000 P 01/20/17 47.0 4.00 6.00
SCHW 170120P00048000 P 01/20/17 48.0 4.30 7.40
SCHW 170120P00050000 P 01/20/17 50.0 8.00 9.00
SCHW 170127C00030000 C 01/27/17 30.0 11.00 12.20
SCHW 170127C00032000 C 01/27/17 32.0 7.30 11.60
SCHW 170127C00032500 C 01/27/17 32.5 6.80 11.10
SCHW 170127C00033000 C 01/27/17 33.0 6.40 10.50
SCHW 170127C00033500 C 01/27/17 33.5 6.00 10.20
SCHW 170127C00034000 C 01/27/17 34.0 5.40 9.60
SCHW 170127C00034500 C 01/27/17 34.5 6.60 7.50
SCHW 170127C00035000 C 01/27/17 35.0 6.10 7.00
SCHW 170127C00035500 C 01/27/17 35.5 5.60 6.60
SCHW 170127C00036000 C 01/27/17 36.0 5.10 6.00
SCHW 170127C00036500 C 01/27/17 36.5 3.70 5.80
SCHW 170127C00037000 C 01/27/17 37.0 3.30 5.40
SCHW 170127C00037500 C 01/27/17 37.5 2.65 5.70
SCHW 170127C00038000 C 01/27/17 38.0 2.15 4.50
SCHW 170127C00038500 C 01/27/17 38.5 1.80 3.60
SCHW 170127C00039000 C 01/27/17 39.0 2.35 3.10
SCHW 170127C00039500 C 01/27/17 39.5 2.00 2.30
SCHW 170127C00040000 C 01/27/17 40.0 1.65 1.90
SCHW 170127C00040500 C 01/27/17 40.5 1.35 1.55
SCHW 170127C00041000 C 01/27/17 41.0 1.00 1.20
SCHW 170127C00041500 C 01/27/17 41.5 0.75 0.90
SCHW 170127C00042000 C 01/27/17 42.0 0.50 0.75
SCHW 170127C00042500 C 01/27/17 42.5 0.35 0.45
SCHW 170127C00043000 C 01/27/17 43.0 0.20 0.40
SCHW 170127C00043500 C 01/27/17 43.5 0.10 0.30
SCHW 170127C00044000 C 01/27/17 44.0 0.05 0.35
SCHW 170127C00044500 C 01/27/17 44.5 0.00 0.40
SCHW 170127C00045000 C 01/27/17 45.0 0.00 0.30
SCHW 170127C00045500 C 01/27/17 45.5 0.00 0.45
SCHW 170127C00046000 C 01/27/17 46.0 0.00 0.40
SCHW 170127C00046500 C 01/27/17 46.5 0.00 0.45
SCHW 170127C00047000 C 01/27/17 47.0 0.00 0.35
SCHW 170127C00047500 C 01/27/17 47.5 0.00 0.45
SCHW 170127C00048000 C 01/27/17 48.0 0.00 0.45
SCHW 170127C00048500 C 01/27/17 48.5 0.00 0.35
SCHW 170127P00030000 P 01/27/17 30.0 0.00 0.45
SCHW 170127P00032000 P 01/27/17 32.0 0.00 0.65
SCHW 170127P00032500 P 01/27/17 32.5 0.00 0.50
SCHW 170127P00033000 P 01/27/17 33.0 0.00 0.50
SCHW 170127P00033500 P 01/27/17 33.5 0.00 0.50
SCHW 170127P00034000 P 01/27/17 34.0 0.00 0.50
SCHW 170127P00034500 P 01/27/17 34.5 0.00 0.40
SCHW 170127P00035000 P 01/27/17 35.0 0.00 0.45
SCHW 170127P00035500 P 01/27/17 35.5 0.00 0.40
SCHW 170127P00036000 P 01/27/17 36.0 0.00 0.30
SCHW 170127P00036500 P 01/27/17 36.5 0.00 0.50
SCHW 170127P00037000 P 01/27/17 37.0 0.00 0.45
SCHW 170127P00037500 P 01/27/17 37.5 0.00 0.40
SCHW 170127P00038000 P 01/27/17 38.0 0.00 0.40
SCHW 170127P00038500 P 01/27/17 38.5 0.05 0.30
SCHW 170127P00039000 P 01/27/17 39.0 0.10 0.30
SCHW 170127P00039500 P 01/27/17 39.5 0.20 0.35
SCHW 170127P00040000 P 01/27/17 40.0 0.30 0.45
SCHW 170127P00040500 P 01/27/17 40.5 0.40 0.55
SCHW 170127P00041000 P 01/27/17 41.0 0.60 0.75
SCHW 170127P00041500 P 01/27/17 41.5 0.80 1.05
SCHW 170127P00042000 P 01/27/17 42.0 1.10 1.30
SCHW 170127P00042500 P 01/27/17 42.5 1.35 1.60
SCHW 170127P00043000 P 01/27/17 43.0 1.65 2.05
SCHW 170127P00043500 P 01/27/17 43.5 1.80 2.50
SCHW 170127P00044000 P 01/27/17 44.0 2.20 3.00
SCHW 170127P00044500 P 01/27/17 44.5 1.05 3.80
SCHW 170127P00045000 P 01/27/17 45.0 2.25 4.70
SCHW 170127P00045500 P 01/27/17 45.5 2.30 4.50
SCHW 170127P00046000 P 01/27/17 46.0 2.95 5.20
SCHW 170127P00046500 P 01/27/17 46.5 3.60 6.50
SCHW 170127P00047000 P 01/27/17 47.0 3.60 6.70
SCHW 170127P00047500 P 01/27/17 47.5 4.40 6.80
SCHW 170127P00048000 P 01/27/17 48.0 5.00 6.80
SCHW 170127P00048500 P 01/27/17 48.5 6.50 7.40
SCHW 170203C00033000 C 02/03/17 33.0 7.90 9.00
SCHW 170203C00033500 C 02/03/17 33.5 6.00 10.20
SCHW 170203C00034000 C 02/03/17 34.0 5.40 9.80
SCHW 170203C00034500 C 02/03/17 34.5 5.00 9.10
SCHW 170203C00035000 C 02/03/17 35.0 4.40 8.50
SCHW 170203C00035500 C 02/03/17 35.5 3.90 7.80
SCHW 170203C00036000 C 02/03/17 36.0 3.30 7.30
SCHW 170203C00036500 C 02/03/17 36.5 2.95 6.90
SCHW 170203C00037000 C 02/03/17 37.0 2.15 6.30
SCHW 170203C00037500 C 02/03/17 37.5 1.75 5.40
SCHW 170203C00038000 C 02/03/17 38.0 1.55 4.10
SCHW 170203C00038500 C 02/03/17 38.5 1.15 3.70
SCHW 170203C00039000 C 02/03/17 39.0 2.50 3.10
SCHW 170203C00039500 C 02/03/17 39.5 2.10 2.70
SCHW 170203C00040000 C 02/03/17 40.0 1.80 2.15
SCHW 170203C00040500 C 02/03/17 40.5 1.50 1.70
SCHW 170203C00041000 C 02/03/17 41.0 1.20 1.40
SCHW 170203C00041500 C 02/03/17 41.5 0.90 1.15
SCHW 170203C00042000 C 02/03/17 42.0 0.70 0.95
SCHW 170203C00042500 C 02/03/17 42.5 0.50 0.75
SCHW 170203C00043000 C 02/03/17 43.0 0.35 0.60
SCHW 170203C00043500 C 02/03/17 43.5 0.25 0.45
SCHW 170203C00044000 C 02/03/17 44.0 0.15 0.40
SCHW 170203C00044500 C 02/03/17 44.5 0.10 0.35
SCHW 170203C00045000 C 02/03/17 45.0 0.05 0.25
SCHW 170203C00045500 C 02/03/17 45.5 0.00 0.45
SCHW 170203C00046000 C 02/03/17 46.0 0.00 0.45
SCHW 170203C00046500 C 02/03/17 46.5 0.00 0.40
SCHW 170203C00047000 C 02/03/17 47.0 0.00 0.50
SCHW 170203C00047500 C 02/03/17 47.5 0.00 0.40
SCHW 170203C00048000 C 02/03/17 48.0 0.00 0.45
SCHW 170203C00048500 C 02/03/17 48.5 0.00 0.35
SCHW 170203P00033000 P 02/03/17 33.0 0.00 0.45
SCHW 170203P00033500 P 02/03/17 33.5 0.00 0.90
SCHW 170203P00034000 P 02/03/17 34.0 0.00 0.40
SCHW 170203P00034500 P 02/03/17 34.5 0.00 0.50
SCHW 170203P00035000 P 02/03/17 35.0 0.00 0.40
SCHW 170203P00035500 P 02/03/17 35.5 0.00 0.45
SCHW 170203P00036000 P 02/03/17 36.0 0.00 0.45
SCHW 170203P00036500 P 02/03/17 36.5 0.00 0.45
SCHW 170203P00037000 P 02/03/17 37.0 0.00 0.45
SCHW 170203P00037500 P 02/03/17 37.5 0.05 0.40
SCHW 170203P00038000 P 02/03/17 38.0 0.10 0.35
SCHW 170203P00038500 P 02/03/17 38.5 0.15 0.40
SCHW 170203P00039000 P 02/03/17 39.0 0.25 0.40
SCHW 170203P00039500 P 02/03/17 39.5 0.35 0.50
SCHW 170203P00040000 P 02/03/17 40.0 0.45 0.65
SCHW 170203P00040500 P 02/03/17 40.5 0.60 0.75
SCHW 170203P00041000 P 02/03/17 41.0 0.80 1.00
SCHW 170203P00041500 P 02/03/17 41.5 1.00 1.25
SCHW 170203P00042000 P 02/03/17 42.0 1.25 1.50
SCHW 170203P00042500 P 02/03/17 42.5 1.60 1.85
SCHW 170203P00043000 P 02/03/17 43.0 1.80 2.35
SCHW 170203P00043500 P 02/03/17 43.5 1.85 3.30
SCHW 170203P00044000 P 02/03/17 44.0 2.50 3.10
SCHW 170203P00044500 P 02/03/17 44.5 1.00 3.80
SCHW 170203P00045000 P 02/03/17 45.0 1.85 5.70
SCHW 170203P00045500 P 02/03/17 45.5 1.90 5.70
SCHW 170203P00046000 P 02/03/17 46.0 2.35 6.30
SCHW 170203P00046500 P 02/03/17 46.5 2.85 7.10
SCHW 170203P00047000 P 02/03/17 47.0 3.40 7.10
SCHW 170203P00047500 P 02/03/17 47.5 3.70 7.90
SCHW 170203P00048000 P 02/03/17 48.0 4.50 8.20
SCHW 170203P00048500 P 02/03/17 48.5 6.60 7.40
SCHW 170210C00033000 C 02/10/17 33.0 8.20 9.10
SCHW 170210C00033500 C 02/10/17 33.5 6.10 8.60
SCHW 170210C00034000 C 02/10/17 34.0 6.10 8.10
SCHW 170210C00034500 C 02/10/17 34.5 6.50 7.50
SCHW 170210C00035000 C 02/10/17 35.0 4.50 7.10
SCHW 170210C00035500 C 02/10/17 35.5 4.00 6.60
SCHW 170210C00036000 C 02/10/17 36.0 4.10 6.50
SCHW 170210C00036500 C 02/10/17 36.5 3.80 5.60
SCHW 170210C00037000 C 02/10/17 37.0 3.40 5.20
SCHW 170210C00037500 C 02/10/17 37.5 2.80 4.70
SCHW 170210C00038000 C 02/10/17 38.0 1.60 4.20
SCHW 170210C00038500 C 02/10/17 38.5 1.55 3.70
SCHW 170210C00039000 C 02/10/17 39.0 2.20 3.10
SCHW 170210C00039500 C 02/10/17 39.5 2.25 2.55
SCHW 170210C00040000 C 02/10/17 40.0 1.95 2.20
SCHW 170210C00040500 C 02/10/17 40.5 1.60 1.85
SCHW 170210C00041000 C 02/10/17 41.0 1.30 1.55
SCHW 170210C00041500 C 02/10/17 41.5 1.00 1.30
SCHW 170210C00042000 C 02/10/17 42.0 0.80 1.10
SCHW 170210C00042500 C 02/10/17 42.5 0.60 0.90
SCHW 170210C00043000 C 02/10/17 43.0 0.45 0.75
SCHW 170210C00043500 C 02/10/17 43.5 0.35 0.60
SCHW 170210C00044000 C 02/10/17 44.0 0.20 0.50
SCHW 170210C00044500 C 02/10/17 44.5 0.15 0.45
SCHW 170210C00045000 C 02/10/17 45.0 0.10 0.45
SCHW 170210C00045500 C 02/10/17 45.5 0.00 0.50
SCHW 170210C00046000 C 02/10/17 46.0 0.00 0.45
SCHW 170210C00046500 C 02/10/17 46.5 0.00 0.40
SCHW 170210C00047000 C 02/10/17 47.0 0.00 0.40
SCHW 170210C00047500 C 02/10/17 47.5 0.00 0.45
SCHW 170210C00048000 C 02/10/17 48.0 0.00 0.40
SCHW 170210C00048500 C 02/10/17 48.5 0.00 0.45
SCHW 170210P00033000 P 02/10/17 33.0 0.00 0.30
SCHW 170210P00033500 P 02/10/17 33.5 0.00 0.35
SCHW 170210P00034000 P 02/10/17 34.0 0.00 0.40
SCHW 170210P00034500 P 02/10/17 34.5 0.00 0.45
SCHW 170210P00035000 P 02/10/17 35.0 0.00 0.50
SCHW 170210P00035500 P 02/10/17 35.5 0.00 0.40
SCHW 170210P00036000 P 02/10/17 36.0 0.00 0.45
SCHW 170210P00036500 P 02/10/17 36.5 0.00 0.40
SCHW 170210P00037000 P 02/10/17 37.0 0.10 0.40
SCHW 170210P00037500 P 02/10/17 37.5 0.10 0.50
SCHW 170210P00038000 P 02/10/17 38.0 0.15 0.45
SCHW 170210P00038500 P 02/10/17 38.5 0.20 0.45
SCHW 170210P00039000 P 02/10/17 39.0 0.35 0.50
SCHW 170210P00039500 P 02/10/17 39.5 0.45 0.65
SCHW 170210P00040000 P 02/10/17 40.0 0.55 0.80
SCHW 170210P00040500 P 02/10/17 40.5 0.75 0.95
SCHW 170210P00041000 P 02/10/17 41.0 0.90 1.15
SCHW 170210P00041500 P 02/10/17 41.5 1.15 1.45
SCHW 170210P00042000 P 02/10/17 42.0 1.45 1.70
SCHW 170210P00042500 P 02/10/17 42.5 1.65 2.00
SCHW 170210P00043000 P 02/10/17 43.0 2.05 2.35
SCHW 170210P00043500 P 02/10/17 43.5 2.25 2.70
SCHW 170210P00044000 P 02/10/17 44.0 2.45 3.20
SCHW 170210P00044500 P 02/10/17 44.5 3.00 3.60
SCHW 170210P00045000 P 02/10/17 45.0 3.50 4.20
SCHW 170210P00045500 P 02/10/17 45.5 3.80 4.60
SCHW 170210P00046000 P 02/10/17 46.0 4.30 5.10
SCHW 170210P00046500 P 02/10/17 46.5 3.70 5.40
SCHW 170210P00047000 P 02/10/17 47.0 4.00 6.70
SCHW 170210P00047500 P 02/10/17 47.5 4.10 6.40
SCHW 170210P00048000 P 02/10/17 48.0 4.50 6.90
SCHW 170210P00048500 P 02/10/17 48.5 6.60 7.50
SCHW 170217C00031000 C 02/17/17 31.0 10.10 11.00
SCHW 170217C00032000 C 02/17/17 32.0 8.20 10.10
SCHW 170217C00033000 C 02/17/17 33.0 8.10 9.10
SCHW 170217C00034000 C 02/17/17 34.0 7.20 7.90
SCHW 170217C00035000 C 02/17/17 35.0 6.30 6.90
SCHW 170217C00036000 C 02/17/17 36.0 5.30 5.90
SCHW 170217C00037000 C 02/17/17 37.0 4.40 4.90
SCHW 170217C00038000 C 02/17/17 38.0 3.50 3.90
SCHW 170217C00039000 C 02/17/17 39.0 2.80 3.10
SCHW 170217C00040000 C 02/17/17 40.0 2.05 2.30
SCHW 170217C00041000 C 02/17/17 41.0 1.45 1.60
SCHW 170217C00042000 C 02/17/17 42.0 0.95 1.10
SCHW 170217C00043000 C 02/17/17 43.0 0.60 0.75
SCHW 170217C00044000 C 02/17/17 44.0 0.35 0.50
SCHW 170217C00045000 C 02/17/17 45.0 0.15 0.40
SCHW 170217C00046000 C 02/17/17 46.0 0.05 0.40
SCHW 170217C00047000 C 02/17/17 47.0 0.00 0.20
SCHW 170217C00048000 C 02/17/17 48.0 0.00 0.10
SCHW 170217P00031000 P 02/17/17 31.0 0.00 0.05
SCHW 170217P00032000 P 02/17/17 32.0 0.00 0.30
SCHW 170217P00033000 P 02/17/17 33.0 0.00 0.40
SCHW 170217P00034000 P 02/17/17 34.0 0.00 0.15
SCHW 170217P00035000 P 02/17/17 35.0 0.00 0.15
SCHW 170217P00036000 P 02/17/17 36.0 0.05 0.25
SCHW 170217P00037000 P 02/17/17 37.0 0.15 0.30
SCHW 170217P00038000 P 02/17/17 38.0 0.30 0.40
SCHW 170217P00039000 P 02/17/17 39.0 0.45 0.65
SCHW 170217P00040000 P 02/17/17 40.0 0.70 0.85
SCHW 170217P00041000 P 02/17/17 41.0 1.10 1.25
SCHW 170217P00042000 P 02/17/17 42.0 1.60 1.75
SCHW 170217P00043000 P 02/17/17 43.0 2.20 2.45
SCHW 170217P00044000 P 02/17/17 44.0 2.65 3.20
SCHW 170217P00045000 P 02/17/17 45.0 3.50 4.10
SCHW 170217P00046000 P 02/17/17 46.0 4.30 5.00
SCHW 170217P00047000 P 02/17/17 47.0 5.30 5.90
SCHW 170217P00048000 P 02/17/17 48.0 6.20 6.90
SCHW 170224C00034000 C 02/24/17 34.0 7.30 8.10
SCHW 170224C00034500 C 02/24/17 34.5 4.90 8.10
SCHW 170224C00035000 C 02/24/17 35.0 5.20 7.10
SCHW 170224C00035500 C 02/24/17 35.5 4.70 6.70
SCHW 170224C00036000 C 02/24/17 36.0 4.30 6.20
SCHW 170224C00036500 C 02/24/17 36.5 4.10 5.60
SCHW 170224C00037000 C 02/24/17 37.0 3.50 5.60
SCHW 170224C00037500 C 02/24/17 37.5 2.95 4.80
SCHW 170224C00038000 C 02/24/17 38.0 2.55 4.30
SCHW 170224C00038500 C 02/24/17 38.5 2.00 4.00
SCHW 170224C00039000 C 02/24/17 39.0 2.80 3.20
SCHW 170224C00039500 C 02/24/17 39.5 2.50 2.80
SCHW 170224C00040000 C 02/24/17 40.0 2.15 2.50
SCHW 170224C00040500 C 02/24/17 40.5 1.80 2.15
SCHW 170224C00041000 C 02/24/17 41.0 1.50 1.85
SCHW 170224C00041500 C 02/24/17 41.5 1.25 1.60
SCHW 170224C00042000 C 02/24/17 42.0 1.00 1.35
SCHW 170224C00042500 C 02/24/17 42.5 0.80 1.15
SCHW 170224C00043000 C 02/24/17 43.0 0.65 0.95
SCHW 170224C00043500 C 02/24/17 43.5 0.50 0.80
SCHW 170224C00044000 C 02/24/17 44.0 0.40 0.65
SCHW 170224C00044500 C 02/24/17 44.5 0.30 0.60
SCHW 170224C00045000 C 02/24/17 45.0 0.25 0.50
SCHW 170224C00045500 C 02/24/17 45.5 0.15 0.45
SCHW 170224C00046000 C 02/24/17 46.0 0.10 0.30
SCHW 170224C00046500 C 02/24/17 46.5 0.05 0.45
SCHW 170224C00047000 C 02/24/17 47.0 0.00 0.45
SCHW 170224C00047500 C 02/24/17 47.5 0.00 0.45
SCHW 170224C00048000 C 02/24/17 48.0 0.00 0.50
SCHW 170224C00048500 C 02/24/17 48.5 0.00 0.45
SCHW 170224P00034000 P 02/24/17 34.0 0.00 0.45
SCHW 170224P00034500 P 02/24/17 34.5 0.00 0.50
SCHW 170224P00035000 P 02/24/17 35.0 0.00 0.35
SCHW 170224P00035500 P 02/24/17 35.5 0.00 0.40
SCHW 170224P00036000 P 02/24/17 36.0 0.00 0.50
SCHW 170224P00036500 P 02/24/17 36.5 0.05 0.45
SCHW 170224P00037000 P 02/24/17 37.0 0.15 0.45
SCHW 170224P00037500 P 02/24/17 37.5 0.25 0.55
SCHW 170224P00038000 P 02/24/17 38.0 0.30 0.55
SCHW 170224P00038500 P 02/24/17 38.5 0.40 0.65
SCHW 170224P00039000 P 02/24/17 39.0 0.50 0.75
SCHW 170224P00039500 P 02/24/17 39.5 0.60 0.85
SCHW 170224P00040000 P 02/24/17 40.0 0.75 1.05
SCHW 170224P00040500 P 02/24/17 40.5 0.95 1.20
SCHW 170224P00041000 P 02/24/17 41.0 1.15 1.40
SCHW 170224P00041500 P 02/24/17 41.5 1.35 1.65
SCHW 170224P00042000 P 02/24/17 42.0 1.65 1.95
SCHW 170224P00042500 P 02/24/17 42.5 1.95 2.25
SCHW 170224P00043000 P 02/24/17 43.0 2.25 2.60
SCHW 170224P00043500 P 02/24/17 43.5 2.60 2.90
SCHW 170224P00044000 P 02/24/17 44.0 2.65 3.40
SCHW 170224P00044500 P 02/24/17 44.5 3.30 3.70
SCHW 170224P00045000 P 02/24/17 45.0 3.00 4.40
SCHW 170224P00045500 P 02/24/17 45.5 2.75 4.50
SCHW 170224P00046000 P 02/24/17 46.0 3.30 6.40
SCHW 170224P00046500 P 02/24/17 46.5 3.60 5.90
SCHW 170224P00047000 P 02/24/17 47.0 4.20 7.10
SCHW 170224P00047500 P 02/24/17 47.5 4.60 7.40
SCHW 170224P00048000 P 02/24/17 48.0 5.00 8.70
SCHW 170224P00048500 P 02/24/17 48.5 6.80 7.50
SCHW 170303C00034000 C 03/03/17 34.0 7.20 8.10
SCHW 170303C00034500 C 03/03/17 34.5 5.70 7.80
SCHW 170303C00035000 C 03/03/17 35.0 5.20 7.30
SCHW 170303C00035500 C 03/03/17 35.5 4.70 8.00
SCHW 170303C00036000 C 03/03/17 36.0 4.30 6.30
SCHW 170303C00036500 C 03/03/17 36.5 3.90 6.90
SCHW 170303C00037000 C 03/03/17 37.0 3.70 6.50
SCHW 170303C00037500 C 03/03/17 37.5 3.00 5.60
SCHW 170303C00038000 C 03/03/17 38.0 2.50 6.20
SCHW 170303C00038500 C 03/03/17 38.5 2.20 3.70
SCHW 170303C00039000 C 03/03/17 39.0 2.95 3.40
SCHW 170303C00039500 C 03/03/17 39.5 2.55 2.90
SCHW 170303C00040000 C 03/03/17 40.0 2.20 2.65
SCHW 170303C00040500 C 03/03/17 40.5 1.95 2.25
SCHW 170303C00041000 C 03/03/17 41.0 1.70 1.95
SCHW 170303C00041500 C 03/03/17 41.5 1.35 1.70
SCHW 170303C00042000 C 03/03/17 42.0 1.15 1.50
SCHW 170303C00042500 C 03/03/17 42.5 0.95 1.25
SCHW 170303C00043000 C 03/03/17 43.0 0.75 1.10
SCHW 170303C00043500 C 03/03/17 43.5 0.60 0.95
SCHW 170303C00044000 C 03/03/17 44.0 0.50 0.80
SCHW 170303C00044500 C 03/03/17 44.5 0.35 0.70
SCHW 170303C00045000 C 03/03/17 45.0 0.30 0.60
SCHW 170303C00045500 C 03/03/17 45.5 0.20 0.50
SCHW 170303C00046000 C 03/03/17 46.0 0.00 0.50
SCHW 170303C00046500 C 03/03/17 46.5 0.00 0.50
SCHW 170303C00047000 C 03/03/17 47.0 0.00 0.45
SCHW 170303C00047500 C 03/03/17 47.5 0.00 0.45
SCHW 170303C00048000 C 03/03/17 48.0 0.00 0.40
SCHW 170303C00048500 C 03/03/17 48.5 0.00 0.45
SCHW 170303P00034000 P 03/03/17 34.0 0.00 0.40
SCHW 170303P00034500 P 03/03/17 34.5 0.00 0.50
SCHW 170303P00035000 P 03/03/17 35.0 0.00 0.45
SCHW 170303P00035500 P 03/03/17 35.5 0.00 0.45
SCHW 170303P00036000 P 03/03/17 36.0 0.10 0.40
SCHW 170303P00036500 P 03/03/17 36.5 0.15 0.45
SCHW 170303P00037000 P 03/03/17 37.0 0.15 0.50
SCHW 170303P00037500 P 03/03/17 37.5 0.30 0.55
SCHW 170303P00038000 P 03/03/17 38.0 0.35 0.65
SCHW 170303P00038500 P 03/03/17 38.5 0.45 0.75
SCHW 170303P00039000 P 03/03/17 39.0 0.55 0.85
SCHW 170303P00039500 P 03/03/17 39.5 0.75 1.00
SCHW 170303P00040000 P 03/03/17 40.0 0.85 1.15
SCHW 170303P00040500 P 03/03/17 40.5 1.00 1.35
SCHW 170303P00041000 P 03/03/17 41.0 1.20 1.55
SCHW 170303P00041500 P 03/03/17 41.5 1.45 1.80
SCHW 170303P00042000 P 03/03/17 42.0 1.70 2.05
SCHW 170303P00042500 P 03/03/17 42.5 2.00 2.40
SCHW 170303P00043000 P 03/03/17 43.0 2.30 2.70
SCHW 170303P00043500 P 03/03/17 43.5 2.70 3.10
SCHW 170303P00044000 P 03/03/17 44.0 2.85 3.50
SCHW 170303P00044500 P 03/03/17 44.5 2.00 4.80
SCHW 170303P00045000 P 03/03/17 45.0 3.70 4.30
SCHW 170303P00045500 P 03/03/17 45.5 2.80 6.00
SCHW 170303P00046000 P 03/03/17 46.0 3.50 6.30
SCHW 170303P00046500 P 03/03/17 46.5 3.80 7.30
SCHW 170303P00047000 P 03/03/17 47.0 4.10 7.40
SCHW 170303P00047500 P 03/03/17 47.5 4.70 8.20
SCHW 170303P00048000 P 03/03/17 48.0 5.20 8.80
SCHW 170303P00048500 P 03/03/17 48.5 6.70 7.50
SCHW 170317C00014000 C 03/17/17 14.0 26.90 28.00
SCHW 170317C00015000 C 03/17/17 15.0 24.00 27.20
SCHW 170317C00016000 C 03/17/17 16.0 23.30 26.70
SCHW 170317C00017000 C 03/17/17 17.0 22.60 25.70
SCHW 170317C00018000 C 03/17/17 18.0 21.30 25.10
SCHW 170317C00019000 C 03/17/17 19.0 20.60 23.60
SCHW 170317C00020000 C 03/17/17 20.0 19.70 22.60
SCHW 170317C00021000 C 03/17/17 21.0 18.80 22.40
SCHW 170317C00022000 C 03/17/17 22.0 17.80 21.50
SCHW 170317C00023000 C 03/17/17 23.0 16.80 20.80
SCHW 170317C00024000 C 03/17/17 24.0 16.00 19.10
SCHW 170317C00025000 C 03/17/17 25.0 15.90 17.00
SCHW 170317C00026000 C 03/17/17 26.0 13.80 16.20
SCHW 170317C00027000 C 03/17/17 27.0 14.20 14.90
SCHW 170317C00028000 C 03/17/17 28.0 13.10 13.90
SCHW 170317C00029000 C 03/17/17 29.0 12.10 13.00
SCHW 170317C00030000 C 03/17/17 30.0 11.10 11.90
SCHW 170317C00031000 C 03/17/17 31.0 10.20 11.30
SCHW 170317C00032000 C 03/17/17 32.0 9.20 10.00
SCHW 170317C00033000 C 03/17/17 33.0 8.20 9.00
SCHW 170317C00034000 C 03/17/17 34.0 7.30 8.20
SCHW 170317C00035000 C 03/17/17 35.0 6.40 6.80
SCHW 170317C00036000 C 03/17/17 36.0 5.50 6.10
SCHW 170317C00037000 C 03/17/17 37.0 4.70 5.20
SCHW 170317C00038000 C 03/17/17 38.0 3.90 4.20
SCHW 170317C00039000 C 03/17/17 39.0 3.10 3.50
SCHW 170317C00040000 C 03/17/17 40.0 2.50 2.75
SCHW 170317C00041000 C 03/17/17 41.0 1.90 2.15
SCHW 170317C00042000 C 03/17/17 42.0 1.40 1.65
SCHW 170317C00043000 C 03/17/17 43.0 1.00 1.25
SCHW 170317C00044000 C 03/17/17 44.0 0.70 0.95
SCHW 170317C00045000 C 03/17/17 45.0 0.45 0.65
SCHW 170317C00046000 C 03/17/17 46.0 0.30 0.50
SCHW 170317C00047000 C 03/17/17 47.0 0.15 0.50
SCHW 170317C00048000 C 03/17/17 48.0 0.00 0.35
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 0.20
SCHW 170317P00028000 P 03/17/17 28.0 0.00 0.15
SCHW 170317P00029000 P 03/17/17 29.0 0.00 0.40
SCHW 170317P00030000 P 03/17/17 30.0 0.00 0.40
SCHW 170317P00031000 P 03/17/17 31.0 0.00 0.20
SCHW 170317P00032000 P 03/17/17 32.0 0.00 0.40
SCHW 170317P00033000 P 03/17/17 33.0 0.05 0.20
SCHW 170317P00034000 P 03/17/17 34.0 0.10 0.30
SCHW 170317P00035000 P 03/17/17 35.0 0.15 0.35
SCHW 170317P00036000 P 03/17/17 36.0 0.25 0.45
SCHW 170317P00037000 P 03/17/17 37.0 0.40 0.60
SCHW 170317P00038000 P 03/17/17 38.0 0.60 0.75
SCHW 170317P00039000 P 03/17/17 39.0 0.80 1.05
SCHW 170317P00040000 P 03/17/17 40.0 1.15 1.35
SCHW 170317P00041000 P 03/17/17 41.0 1.55 1.75
SCHW 170317P00042000 P 03/17/17 42.0 2.00 2.25
SCHW 170317P00043000 P 03/17/17 43.0 2.60 2.85
SCHW 170317P00044000 P 03/17/17 44.0 3.30 3.60
SCHW 170317P00045000 P 03/17/17 45.0 3.90 4.40
SCHW 170317P00046000 P 03/17/17 46.0 4.50 5.20
SCHW 170317P00047000 P 03/17/17 47.0 5.40 6.10
SCHW 170317P00048000 P 03/17/17 48.0 6.30 7.00
SCHW 170616C00017000 C 06/16/17 17.0 23.80 25.00
SCHW 170616C00018000 C 06/16/17 18.0 20.90 24.80
SCHW 170616C00019000 C 06/16/17 19.0 20.00 23.80
SCHW 170616C00020000 C 06/16/17 20.0 19.00 22.80
SCHW 170616C00021000 C 06/16/17 21.0 18.10 21.80
SCHW 170616C00022000 C 06/16/17 22.0 18.90 20.00
SCHW 170616C00023000 C 06/16/17 23.0 16.10 19.90
SCHW 170616C00024000 C 06/16/17 24.0 15.40 18.40
SCHW 170616C00025000 C 06/16/17 25.0 14.30 17.50
SCHW 170616C00026000 C 06/16/17 26.0 13.50 16.30
SCHW 170616C00027000 C 06/16/17 27.0 12.20 15.40
SCHW 170616C00028000 C 06/16/17 28.0 13.20 14.30
SCHW 170616C00029000 C 06/16/17 29.0 10.40 13.60
SCHW 170616C00030000 C 06/16/17 30.0 11.20 12.40
SCHW 170616C00031000 C 06/16/17 31.0 10.30 11.40
SCHW 170616C00032000 C 06/16/17 32.0 9.60 10.40
SCHW 170616C00033000 C 06/16/17 33.0 8.70 9.40
SCHW 170616C00034000 C 06/16/17 34.0 7.80 8.60
SCHW 170616C00035000 C 06/16/17 35.0 7.00 7.60
SCHW 170616C00036000 C 06/16/17 36.0 6.20 7.00
SCHW 170616C00037000 C 06/16/17 37.0 5.50 6.10
SCHW 170616C00038000 C 06/16/17 38.0 4.80 5.20
SCHW 170616C00039000 C 06/16/17 39.0 4.20 4.50
SCHW 170616C00040000 C 06/16/17 40.0 3.60 3.90
SCHW 170616C00041000 C 06/16/17 41.0 3.00 3.40
SCHW 170616C00042000 C 06/16/17 42.0 2.55 2.85
SCHW 170616C00043000 C 06/16/17 43.0 2.10 2.40
SCHW 170616C00044000 C 06/16/17 44.0 1.75 2.00
SCHW 170616C00045000 C 06/16/17 45.0 1.35 1.60
SCHW 170616C00046000 C 06/16/17 46.0 1.10 1.30
SCHW 170616C00047000 C 06/16/17 47.0 0.80 1.00
SCHW 170616C00048000 C 06/16/17 48.0 0.65 0.90
SCHW 170616C00049000 C 06/16/17 49.0 0.50 0.70
SCHW 170616C00050000 C 06/16/17 50.0 0.30 0.70
SCHW 170616P00017000 P 06/16/17 17.0 0.00 0.10
SCHW 170616P00018000 P 06/16/17 18.0 0.00 0.10
SCHW 170616P00019000 P 06/16/17 19.0 0.00 0.10
SCHW 170616P00020000 P 06/16/17 20.0 0.00 0.30
SCHW 170616P00021000 P 06/16/17 21.0 0.00 0.15
SCHW 170616P00022000 P 06/16/17 22.0 0.00 0.15
SCHW 170616P00023000 P 06/16/17 23.0 0.00 0.20
SCHW 170616P00024000 P 06/16/17 24.0 0.00 0.45
SCHW 170616P00025000 P 06/16/17 25.0 0.00 0.20
SCHW 170616P00026000 P 06/16/17 26.0 0.00 0.45
SCHW 170616P00027000 P 06/16/17 27.0 0.00 0.30
SCHW 170616P00028000 P 06/16/17 28.0 0.00 0.50
SCHW 170616P00029000 P 06/16/17 29.0 0.05 0.40
SCHW 170616P00030000 P 06/16/17 30.0 0.20 0.40
SCHW 170616P00031000 P 06/16/17 31.0 0.20 0.55
SCHW 170616P00032000 P 06/16/17 32.0 0.30 0.70
SCHW 170616P00033000 P 06/16/17 33.0 0.35 0.75
SCHW 170616P00034000 P 06/16/17 34.0 0.60 0.85
SCHW 170616P00035000 P 06/16/17 35.0 0.70 1.05
SCHW 170616P00036000 P 06/16/17 36.0 0.95 1.20
SCHW 170616P00037000 P 06/16/17 37.0 1.15 1.45
SCHW 170616P00038000 P 06/16/17 38.0 1.40 1.75
SCHW 170616P00039000 P 06/16/17 39.0 1.75 2.10
SCHW 170616P00040000 P 06/16/17 40.0 2.15 2.50
SCHW 170616P00041000 P 06/16/17 41.0 2.60 2.95
SCHW 170616P00042000 P 06/16/17 42.0 3.00 3.50
SCHW 170616P00043000 P 06/16/17 43.0 3.50 4.00
SCHW 170616P00044000 P 06/16/17 44.0 4.10 4.60
SCHW 170616P00045000 P 06/16/17 45.0 4.80 5.30
SCHW 170616P00046000 P 06/16/17 46.0 5.40 6.00
SCHW 170616P00047000 P 06/16/17 47.0 6.10 6.80
SCHW 170616P00048000 P 06/16/17 48.0 6.90 7.60
SCHW 170616P00049000 P 06/16/17 49.0 7.70 8.50
SCHW 170616P00050000 P 06/16/17 50.0 8.50 9.30
SCHW 180119C00013000 C 01/19/18 13.0 27.60 29.10
SCHW 180119C00015000 C 01/19/18 15.0 24.10 28.20
SCHW 180119C00018000 C 01/19/18 18.0 21.30 24.40
SCHW 180119C00020000 C 01/19/18 20.0 21.00 22.10
SCHW 180119C00023000 C 01/19/18 23.0 18.20 19.40
SCHW 180119C00025000 C 01/19/18 25.0 16.40 17.50
SCHW 180119C00028000 C 01/19/18 28.0 13.80 14.90
SCHW 180119C00030000 C 01/19/18 30.0 12.10 13.30
SCHW 180119C00032000 C 01/19/18 32.0 10.20 11.70
SCHW 180119C00035000 C 01/19/18 35.0 8.50 9.00
SCHW 180119C00037000 C 01/19/18 37.0 7.10 7.70
SCHW 180119C00040000 C 01/19/18 40.0 5.30 6.00
SCHW 180119C00042000 C 01/19/18 42.0 4.60 4.70
SCHW 180119C00045000 C 01/19/18 45.0 3.10 3.50
SCHW 180119C00050000 C 01/19/18 50.0 1.65 2.00
SCHW 180119C00055000 C 01/19/18 55.0 0.75 1.00
SCHW 180119P00013000 P 01/19/18 13.0 0.00 0.40
SCHW 180119P00015000 P 01/19/18 15.0 0.00 0.45
SCHW 180119P00018000 P 01/19/18 18.0 0.00 0.35
SCHW 180119P00020000 P 01/19/18 20.0 0.00 0.50
SCHW 180119P00023000 P 01/19/18 23.0 0.20 0.60
SCHW 180119P00025000 P 01/19/18 25.0 0.35 0.75
SCHW 180119P00028000 P 01/19/18 28.0 0.80 1.05
SCHW 180119P00030000 P 01/19/18 30.0 1.15 1.35
SCHW 180119P00032000 P 01/19/18 32.0 1.55 1.75
SCHW 180119P00035000 P 01/19/18 35.0 2.35 2.40
SCHW 180119P00037000 P 01/19/18 37.0 2.75 3.20
SCHW 180119P00040000 P 01/19/18 40.0 4.10 4.30
SCHW 180119P00042000 P 01/19/18 42.0 4.80 5.40
SCHW 180119P00045000 P 01/19/18 45.0 6.40 7.10
SCHW 180119P00050000 P 01/19/18 50.0 9.90 10.60
SCHW 180119P00055000 P 01/19/18 55.0 13.30 14.90
SCHW 190118C00020000 C 01/18/19 20.0 20.90 22.70
SCHW 190118C00023000 C 01/18/19 23.0 17.80 21.00
SCHW 190118C00025000 C 01/18/19 25.0 16.80 18.80
SCHW 190118C00028000 C 01/18/19 28.0 13.80 16.90
SCHW 190118C00030000 C 01/18/19 30.0 12.90 14.80
SCHW 190118C00033000 C 01/18/19 33.0 10.80 12.90
SCHW 190118C00035000 C 01/18/19 35.0 9.70 11.50
SCHW 190118C00037000 C 01/18/19 37.0 8.50 10.20
SCHW 190118C00040000 C 01/18/19 40.0 6.90 8.60
SCHW 190118C00042000 C 01/18/19 42.0 6.60 7.30
SCHW 190118C00045000 C 01/18/19 45.0 4.80 5.70
SCHW 190118C00050000 C 01/18/19 50.0 3.10 4.40
SCHW 190118C00055000 C 01/18/19 55.0 2.00 2.95
SCHW 190118P00020000 P 01/18/19 20.0 0.30 0.95
SCHW 190118P00023000 P 01/18/19 23.0 0.60 1.40
SCHW 190118P00025000 P 01/18/19 25.0 0.95 1.80
SCHW 190118P00028000 P 01/18/19 28.0 1.50 2.35
SCHW 190118P00030000 P 01/18/19 30.0 1.95 2.85
SCHW 190118P00033000 P 01/18/19 33.0 2.80 3.50
SCHW 190118P00035000 P 01/18/19 35.0 3.20 4.50
SCHW 190118P00037000 P 01/18/19 37.0 4.00 5.40
SCHW 190118P00040000 P 01/18/19 40.0 5.40 6.70
SCHW 190118P00042000 P 01/18/19 42.0 6.20 7.80
SCHW 190118P00045000 P 01/18/19 45.0 7.90 9.40
SCHW 190118P00050000 P 01/18/19 50.0 10.90 12.50
SCHW 190118P00055000 P 01/18/19 55.0 14.70 16.30

OPRA data is delayed 15 minutes.