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 (2015-04-17)Premium Content

Charles Schwab Corporation (SCHW)
As of Jul 6 2015 12:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCHW 150717C00023000 C 07/17/15 23.0 9.10 10.00
SCHW 150717C00024000 C 07/17/15 24.0 8.00 9.00
SCHW 150717C00025000 C 07/17/15 25.0 7.10 8.00
SCHW 150717C00026000 C 07/17/15 26.0 6.10 6.90
SCHW 150717C00027000 C 07/17/15 27.0 5.10 6.00
SCHW 150717C00028000 C 07/17/15 28.0 4.10 4.90
SCHW 150717C00029000 C 07/17/15 29.0 3.10 4.00
SCHW 150717C00030000 C 07/17/15 30.0 2.25 2.90
SCHW 150717C00031000 C 07/17/15 31.0 1.40 1.95
SCHW 150717C00032000 C 07/17/15 32.0 0.90 1.10
SCHW 150717C00033000 C 07/17/15 33.0 0.35 0.45
SCHW 150717C00034000 C 07/17/15 34.0 0.05 0.15
SCHW 150717C00035000 C 07/17/15 35.0 0.00 0.15
SCHW 150717C00036000 C 07/17/15 36.0 0.00 0.10
SCHW 150717C00037000 C 07/17/15 37.0 0.00 0.10
SCHW 150717C00038000 C 07/17/15 38.0 0.00 0.10
SCHW 150717C00039000 C 07/17/15 39.0 0.00 0.10
SCHW 150717C00040000 C 07/17/15 40.0 0.00 0.10
SCHW 150717C00041000 C 07/17/15 41.0 0.00 0.10
SCHW 150717P00023000 P 07/17/15 23.0 0.00 0.10
SCHW 150717P00024000 P 07/17/15 24.0 0.00 0.10
SCHW 150717P00025000 P 07/17/15 25.0 0.00 0.10
SCHW 150717P00026000 P 07/17/15 26.0 0.00 0.10
SCHW 150717P00027000 P 07/17/15 27.0 0.00 0.10
SCHW 150717P00028000 P 07/17/15 28.0 0.00 0.10
SCHW 150717P00029000 P 07/17/15 29.0 0.00 0.15
SCHW 150717P00030000 P 07/17/15 30.0 0.00 0.20
SCHW 150717P00031000 P 07/17/15 31.0 0.10 0.25
SCHW 150717P00032000 P 07/17/15 32.0 0.35 0.40
SCHW 150717P00033000 P 07/17/15 33.0 0.80 0.90
SCHW 150717P00034000 P 07/17/15 34.0 1.30 1.90
SCHW 150717P00035000 P 07/17/15 35.0 2.20 2.85
SCHW 150717P00036000 P 07/17/15 36.0 3.00 3.90
SCHW 150717P00037000 P 07/17/15 37.0 4.00 4.90
SCHW 150717P00038000 P 07/17/15 38.0 5.00 6.00
SCHW 150717P00039000 P 07/17/15 39.0 6.00 7.00
SCHW 150717P00040000 P 07/17/15 40.0 6.90 7.90
SCHW 150717P00041000 P 07/17/15 41.0 8.10 8.90
SCHW 150821C00024000 C 08/21/15 24.0 8.10 9.00
SCHW 150821C00025000 C 08/21/15 25.0 7.20 8.00
SCHW 150821C00026000 C 08/21/15 26.0 6.20 7.20
SCHW 150821C00027000 C 08/21/15 27.0 5.20 5.90
SCHW 150821C00028000 C 08/21/15 28.0 4.50 4.90
SCHW 150821C00029000 C 08/21/15 29.0 3.60 4.00
SCHW 150821C00030000 C 08/21/15 30.0 2.65 3.20
SCHW 150821C00031000 C 08/21/15 31.0 2.05 2.20
SCHW 150821C00032000 C 08/21/15 32.0 1.40 1.55
SCHW 150821C00033000 C 08/21/15 33.0 0.90 1.00
SCHW 150821C00034000 C 08/21/15 34.0 0.50 0.60
SCHW 150821C00035000 C 08/21/15 35.0 0.25 0.35
SCHW 150821C00036000 C 08/21/15 36.0 0.05 0.25
SCHW 150821C00037000 C 08/21/15 37.0 0.00 0.15
SCHW 150821C00038000 C 08/21/15 38.0 0.00 0.15
SCHW 150821C00039000 C 08/21/15 39.0 0.00 0.10
SCHW 150821C00040000 C 08/21/15 40.0 0.00 0.05
SCHW 150821C00041000 C 08/21/15 41.0 0.00 0.05
SCHW 150821C00042000 C 08/21/15 42.0 0.00 0.05
SCHW 150821P00024000 P 08/21/15 24.0 0.00 0.10
SCHW 150821P00025000 P 08/21/15 25.0 0.00 0.15
SCHW 150821P00026000 P 08/21/15 26.0 0.00 0.15
SCHW 150821P00027000 P 08/21/15 27.0 0.05 0.15
SCHW 150821P00028000 P 08/21/15 28.0 0.05 0.25
SCHW 150821P00029000 P 08/21/15 29.0 0.10 0.30
SCHW 150821P00030000 P 08/21/15 30.0 0.35 0.45
SCHW 150821P00031000 P 08/21/15 31.0 0.55 0.65
SCHW 150821P00032000 P 08/21/15 32.0 0.90 1.00
SCHW 150821P00033000 P 08/21/15 33.0 1.35 1.50
SCHW 150821P00034000 P 08/21/15 34.0 1.95 2.10
SCHW 150821P00035000 P 08/21/15 35.0 2.50 3.00
SCHW 150821P00036000 P 08/21/15 36.0 3.40 3.80
SCHW 150821P00037000 P 08/21/15 37.0 4.40 4.80
SCHW 150821P00038000 P 08/21/15 38.0 5.20 5.90
SCHW 150821P00039000 P 08/21/15 39.0 6.20 6.90
SCHW 150821P00040000 P 08/21/15 40.0 7.20 7.90
SCHW 150821P00041000 P 08/21/15 41.0 8.20 8.90
SCHW 150821P00042000 P 08/21/15 42.0 9.20 10.10
SCHW 150918C00014000 C 09/18/15 14.0 17.90 19.00
SCHW 150918C00015000 C 09/18/15 15.0 15.70 19.40
SCHW 150918C00016000 C 09/18/15 16.0 14.70 18.60
SCHW 150918C00017000 C 09/18/15 17.0 13.70 17.30
SCHW 150918C00018000 C 09/18/15 18.0 12.70 16.60
SCHW 150918C00019000 C 09/18/15 19.0 11.70 15.30
SCHW 150918C00020000 C 09/18/15 20.0 10.70 14.60
SCHW 150918C00021000 C 09/18/15 21.0 10.90 12.10
SCHW 150918C00022000 C 09/18/15 22.0 9.90 11.10
SCHW 150918C00023000 C 09/18/15 23.0 9.10 10.10
SCHW 150918C00024000 C 09/18/15 24.0 8.20 9.10
SCHW 150918C00025000 C 09/18/15 25.0 7.10 8.10
SCHW 150918C00026000 C 09/18/15 26.0 6.40 6.90
SCHW 150918C00027000 C 09/18/15 27.0 5.50 6.00
SCHW 150918C00028000 C 09/18/15 28.0 4.60 5.10
SCHW 150918C00029000 C 09/18/15 29.0 3.70 4.30
SCHW 150918C00030000 C 09/18/15 30.0 2.95 3.20
SCHW 150918C00031000 C 09/18/15 31.0 2.30 2.45
SCHW 150918C00032000 C 09/18/15 32.0 1.65 1.80
SCHW 150918C00033000 C 09/18/15 33.0 1.10 1.25
SCHW 150918C00034000 C 09/18/15 34.0 0.70 0.85
SCHW 150918C00035000 C 09/18/15 35.0 0.40 0.55
SCHW 150918C00036000 C 09/18/15 36.0 0.25 0.35
SCHW 150918C00037000 C 09/18/15 37.0 0.05 0.30
SCHW 150918C00038000 C 09/18/15 38.0 0.00 0.15
SCHW 150918C00039000 C 09/18/15 39.0 0.00 0.15
SCHW 150918C00040000 C 09/18/15 40.0 0.00 0.10
SCHW 150918P00014000 P 09/18/15 14.0 0.00 0.05
SCHW 150918P00015000 P 09/18/15 15.0 0.00 0.05
SCHW 150918P00016000 P 09/18/15 16.0 0.00 0.05
SCHW 150918P00017000 P 09/18/15 17.0 0.00 0.05
SCHW 150918P00018000 P 09/18/15 18.0 0.00 0.05
SCHW 150918P00019000 P 09/18/15 19.0 0.00 0.05
SCHW 150918P00020000 P 09/18/15 20.0 0.00 0.05
SCHW 150918P00021000 P 09/18/15 21.0 0.00 0.10
SCHW 150918P00022000 P 09/18/15 22.0 0.00 0.10
SCHW 150918P00023000 P 09/18/15 23.0 0.00 0.15
SCHW 150918P00024000 P 09/18/15 24.0 0.00 0.15
SCHW 150918P00025000 P 09/18/15 25.0 0.00 0.20
SCHW 150918P00026000 P 09/18/15 26.0 0.05 0.25
SCHW 150918P00027000 P 09/18/15 27.0 0.10 0.30
SCHW 150918P00028000 P 09/18/15 28.0 0.15 0.35
SCHW 150918P00029000 P 09/18/15 29.0 0.35 0.45
SCHW 150918P00030000 P 09/18/15 30.0 0.50 0.65
SCHW 150918P00031000 P 09/18/15 31.0 0.75 0.95
SCHW 150918P00032000 P 09/18/15 32.0 1.15 1.30
SCHW 150918P00033000 P 09/18/15 33.0 1.60 1.75
SCHW 150918P00034000 P 09/18/15 34.0 2.15 2.35
SCHW 150918P00035000 P 09/18/15 35.0 2.75 3.20
SCHW 150918P00036000 P 09/18/15 36.0 3.50 4.00
SCHW 150918P00037000 P 09/18/15 37.0 4.40 4.80
SCHW 150918P00038000 P 09/18/15 38.0 5.40 5.80
SCHW 150918P00039000 P 09/18/15 39.0 6.30 7.00
SCHW 150918P00040000 P 09/18/15 40.0 7.10 8.10
SCHW 151218C00018000 C 12/18/15 18.0 13.90 15.10
SCHW 151218C00019000 C 12/18/15 19.0 12.90 14.10
SCHW 151218C00020000 C 12/18/15 20.0 11.90 13.10
SCHW 151218C00021000 C 12/18/15 21.0 10.90 12.10
SCHW 151218C00022000 C 12/18/15 22.0 10.10 11.10
SCHW 151218C00023000 C 12/18/15 23.0 7.40 11.90
SCHW 151218C00024000 C 12/18/15 24.0 8.40 9.10
SCHW 151218C00025000 C 12/18/15 25.0 7.50 8.10
SCHW 151218C00026000 C 12/18/15 26.0 6.60 7.40
SCHW 151218C00027000 C 12/18/15 27.0 5.70 6.50
SCHW 151218C00028000 C 12/18/15 28.0 4.80 5.70
SCHW 151218C00029000 C 12/18/15 29.0 4.00 4.70
SCHW 151218C00030000 C 12/18/15 30.0 3.30 4.00
SCHW 151218C00031000 C 12/18/15 31.0 2.85 3.20
SCHW 151218C00032000 C 12/18/15 32.0 2.25 2.55
SCHW 151218C00033000 C 12/18/15 33.0 1.80 2.00
SCHW 151218C00034000 C 12/18/15 34.0 1.40 1.55
SCHW 151218C00035000 C 12/18/15 35.0 1.00 1.20
SCHW 151218C00036000 C 12/18/15 36.0 0.65 0.90
SCHW 151218C00037000 C 12/18/15 37.0 0.40 0.70
SCHW 151218C00038000 C 12/18/15 38.0 0.25 0.60
SCHW 151218C00039000 C 12/18/15 39.0 0.10 0.40
SCHW 151218C00040000 C 12/18/15 40.0 0.00 0.30
SCHW 151218C00041000 C 12/18/15 41.0 0.00 0.25
SCHW 151218C00042000 C 12/18/15 42.0 0.00 0.20
SCHW 151218P00018000 P 12/18/15 18.0 0.00 0.15
SCHW 151218P00019000 P 12/18/15 19.0 0.00 0.20
SCHW 151218P00020000 P 12/18/15 20.0 0.00 0.20
SCHW 151218P00021000 P 12/18/15 21.0 0.00 0.25
SCHW 151218P00022000 P 12/18/15 22.0 0.05 0.20
SCHW 151218P00023000 P 12/18/15 23.0 0.05 0.30
SCHW 151218P00024000 P 12/18/15 24.0 0.15 0.40
SCHW 151218P00025000 P 12/18/15 25.0 0.20 0.35
SCHW 151218P00026000 P 12/18/15 26.0 0.30 0.60
SCHW 151218P00027000 P 12/18/15 27.0 0.45 0.75
SCHW 151218P00028000 P 12/18/15 28.0 0.60 0.85
SCHW 151218P00029000 P 12/18/15 29.0 0.80 1.00
SCHW 151218P00030000 P 12/18/15 30.0 1.10 1.30
SCHW 151218P00031000 P 12/18/15 31.0 1.45 1.65
SCHW 151218P00032000 P 12/18/15 32.0 1.85 2.05
SCHW 151218P00033000 P 12/18/15 33.0 2.30 2.50
SCHW 151218P00034000 P 12/18/15 34.0 2.70 3.10
SCHW 151218P00035000 P 12/18/15 35.0 3.30 4.00
SCHW 151218P00036000 P 12/18/15 36.0 3.90 4.70
SCHW 151218P00037000 P 12/18/15 37.0 4.70 5.50
SCHW 151218P00038000 P 12/18/15 38.0 5.60 6.30
SCHW 151218P00039000 P 12/18/15 39.0 6.40 7.10
SCHW 151218P00040000 P 12/18/15 40.0 7.40 8.00
SCHW 151218P00041000 P 12/18/15 41.0 8.30 8.90
SCHW 151218P00042000 P 12/18/15 42.0 9.20 10.10
SCHW 160115C00013000 C 01/15/16 13.0 19.00 20.00
SCHW 160115C00015000 C 01/15/16 15.0 16.90 18.20
SCHW 160115C00016000 C 01/15/16 16.0 15.90 17.20
SCHW 160115C00017000 C 01/15/16 17.0 15.10 15.90
SCHW 160115C00018000 C 01/15/16 18.0 14.10 14.90
SCHW 160115C00019000 C 01/15/16 19.0 12.90 14.20
SCHW 160115C00020000 C 01/15/16 20.0 12.10 13.20
SCHW 160115C00021000 C 01/15/16 21.0 11.00 12.20
SCHW 160115C00022000 C 01/15/16 22.0 10.20 11.00
SCHW 160115C00023000 C 01/15/16 23.0 9.40 10.10
SCHW 160115C00024000 C 01/15/16 24.0 8.50 9.20
SCHW 160115C00025000 C 01/15/16 25.0 7.50 8.30
SCHW 160115C00026000 C 01/15/16 26.0 6.60 7.40
SCHW 160115C00027000 C 01/15/16 27.0 5.80 6.50
SCHW 160115C00028000 C 01/15/16 28.0 4.90 5.70
SCHW 160115C00029000 C 01/15/16 29.0 4.20 4.90
SCHW 160115C00030000 C 01/15/16 30.0 3.40 4.00
SCHW 160115C00031000 C 01/15/16 31.0 3.00 3.40
SCHW 160115C00032000 C 01/15/16 32.0 2.55 2.75
SCHW 160115C00033000 C 01/15/16 33.0 2.00 2.20
SCHW 160115C00034000 C 01/15/16 34.0 1.55 1.75
SCHW 160115C00035000 C 01/15/16 35.0 1.15 1.40
SCHW 160115C00036000 C 01/15/16 36.0 0.80 1.10
SCHW 160115C00037000 C 01/15/16 37.0 0.55 0.85
SCHW 160115C00038000 C 01/15/16 38.0 0.45 0.70
SCHW 160115C00039000 C 01/15/16 39.0 0.20 0.55
SCHW 160115C00040000 C 01/15/16 40.0 0.05 0.45
SCHW 160115C00041000 C 01/15/16 41.0 0.05 0.35
SCHW 160115C00042000 C 01/15/16 42.0 0.00 0.30
SCHW 160115C00043000 C 01/15/16 43.0 0.00 0.25
SCHW 160115C00044000 C 01/15/16 44.0 0.00 0.20
SCHW 160115C00045000 C 01/15/16 45.0 0.00 0.15
SCHW 160115P00013000 P 01/15/16 13.0 0.00 0.05
SCHW 160115P00015000 P 01/15/16 15.0 0.00 0.05
SCHW 160115P00016000 P 01/15/16 16.0 0.00 0.10
SCHW 160115P00017000 P 01/15/16 17.0 0.00 0.15
SCHW 160115P00018000 P 01/15/16 18.0 0.00 0.20
SCHW 160115P00019000 P 01/15/16 19.0 0.00 0.25
SCHW 160115P00020000 P 01/15/16 20.0 0.05 0.25
SCHW 160115P00021000 P 01/15/16 21.0 0.05 0.30
SCHW 160115P00022000 P 01/15/16 22.0 0.15 0.35
SCHW 160115P00023000 P 01/15/16 23.0 0.15 0.40
SCHW 160115P00024000 P 01/15/16 24.0 0.20 0.50
SCHW 160115P00025000 P 01/15/16 25.0 0.30 0.60
SCHW 160115P00026000 P 01/15/16 26.0 0.40 0.70
SCHW 160115P00027000 P 01/15/16 27.0 0.55 0.95
SCHW 160115P00028000 P 01/15/16 28.0 0.70 0.95
SCHW 160115P00029000 P 01/15/16 29.0 0.95 1.15
SCHW 160115P00030000 P 01/15/16 30.0 1.25 1.45
SCHW 160115P00031000 P 01/15/16 31.0 1.60 1.80
SCHW 160115P00032000 P 01/15/16 32.0 2.00 2.25
SCHW 160115P00033000 P 01/15/16 33.0 2.45 2.70
SCHW 160115P00034000 P 01/15/16 34.0 3.00 3.30
SCHW 160115P00035000 P 01/15/16 35.0 3.60 4.20
SCHW 160115P00036000 P 01/15/16 36.0 4.20 4.90
SCHW 160115P00037000 P 01/15/16 37.0 5.00 5.60
SCHW 160115P00038000 P 01/15/16 38.0 5.70 6.40
SCHW 160115P00039000 P 01/15/16 39.0 6.60 7.20
SCHW 160115P00040000 P 01/15/16 40.0 7.40 8.10
SCHW 160115P00041000 P 01/15/16 41.0 8.40 9.00
SCHW 160115P00042000 P 01/15/16 42.0 9.10 10.00
SCHW 160115P00043000 P 01/15/16 43.0 10.00 11.00
SCHW 160115P00044000 P 01/15/16 44.0 11.00 12.10
SCHW 160115P00045000 P 01/15/16 45.0 12.10 13.10
SCHW 170120C00015000 C 01/20/17 15.0 16.20 19.10
SCHW 170120C00018000 C 01/20/17 18.0 14.40 15.40
SCHW 170120C00020000 C 01/20/17 20.0 12.50 13.70
SCHW 170120C00023000 C 01/20/17 23.0 9.90 11.20
SCHW 170120C00025000 C 01/20/17 25.0 8.30 9.70
SCHW 170120C00027000 C 01/20/17 27.0 6.90 8.20
SCHW 170120C00030000 C 01/20/17 30.0 4.90 6.20
SCHW 170120C00032000 C 01/20/17 32.0 3.90 5.20
SCHW 170120C00035000 C 01/20/17 35.0 2.40 3.80
SCHW 170120C00037000 C 01/20/17 37.0 1.90 2.80
SCHW 170120C00040000 C 01/20/17 40.0 1.05 2.00
SCHW 170120C00045000 C 01/20/17 45.0 0.20 1.15
SCHW 170120C00050000 C 01/20/17 50.0 0.15 0.60
SCHW 170120P00015000 P 01/20/17 15.0 0.00 0.65
SCHW 170120P00018000 P 01/20/17 18.0 0.20 0.70
SCHW 170120P00020000 P 01/20/17 20.0 0.35 0.90
SCHW 170120P00023000 P 01/20/17 23.0 0.65 1.15
SCHW 170120P00025000 P 01/20/17 25.0 1.05 1.80
SCHW 170120P00027000 P 01/20/17 27.0 1.60 2.45
SCHW 170120P00030000 P 01/20/17 30.0 2.50 3.50
SCHW 170120P00032000 P 01/20/17 32.0 3.40 4.40
SCHW 170120P00035000 P 01/20/17 35.0 4.90 6.10
SCHW 170120P00037000 P 01/20/17 37.0 6.20 7.40
SCHW 170120P00040000 P 01/20/17 40.0 8.30 9.60
SCHW 170120P00045000 P 01/20/17 45.0 12.60 13.60
SCHW 170120P00050000 P 01/20/17 50.0 17.30 18.10

OPRA data is delayed 15 minutes.