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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCHW 170331C00032500 C 03/31/17 32.5 7.00 8.30
SCHW 170331C00033000 C 03/31/17 33.0 4.90 7.60
SCHW 170331C00033500 C 03/31/17 33.5 5.90 7.70
SCHW 170331C00034000 C 03/31/17 34.0 5.50 6.60
SCHW 170331C00034500 C 03/31/17 34.5 4.10 6.20
SCHW 170331C00035000 C 03/31/17 35.0 4.60 5.50
SCHW 170331C00035500 C 03/31/17 35.5 3.10 5.20
SCHW 170331C00036000 C 03/31/17 36.0 3.60 4.50
SCHW 170331C00036500 C 03/31/17 36.5 2.70 4.20
SCHW 170331C00037000 C 03/31/17 37.0 2.65 3.50
SCHW 170331C00037500 C 03/31/17 37.5 2.20 5.00
SCHW 170331C00038000 C 03/31/17 38.0 1.70 2.75
SCHW 170331C00038500 C 03/31/17 38.5 1.40 2.00
SCHW 170331C00039000 C 03/31/17 39.0 1.15 1.50
SCHW 170331C00039500 C 03/31/17 39.5 0.80 1.25
SCHW 170331C00040000 C 03/31/17 40.0 0.55 0.75
SCHW 170331C00040500 C 03/31/17 40.5 0.30 0.65
SCHW 170331C00041000 C 03/31/17 41.0 0.15 0.45
SCHW 170331C00041500 C 03/31/17 41.5 0.10 0.20
SCHW 170331C00042000 C 03/31/17 42.0 0.00 0.15
SCHW 170331C00042500 C 03/31/17 42.5 0.00 0.50
SCHW 170331C00043000 C 03/31/17 43.0 0.00 0.10
SCHW 170331C00043500 C 03/31/17 43.5 0.00 0.45
SCHW 170331C00044000 C 03/31/17 44.0 0.00 0.35
SCHW 170331C00044500 C 03/31/17 44.5 0.00 0.45
SCHW 170331C00045000 C 03/31/17 45.0 0.00 0.35
SCHW 170331C00045500 C 03/31/17 45.5 0.00 0.45
SCHW 170331C00046000 C 03/31/17 46.0 0.00 0.40
SCHW 170331C00046500 C 03/31/17 46.5 0.00 0.40
SCHW 170331C00047000 C 03/31/17 47.0 0.00 0.35
SCHW 170331C00047500 C 03/31/17 47.5 0.00 0.30
SCHW 170331C00048000 C 03/31/17 48.0 0.00 0.40
SCHW 170331C00048500 C 03/31/17 48.5 0.00 0.45
SCHW 170331C00049000 C 03/31/17 49.0 0.00 0.30
SCHW 170331C00050000 C 03/31/17 50.0 0.00 0.40
SCHW 170331P00032500 P 03/31/17 32.5 0.00 0.40
SCHW 170331P00033000 P 03/31/17 33.0 0.00 0.40
SCHW 170331P00033500 P 03/31/17 33.5 0.00 0.40
SCHW 170331P00034000 P 03/31/17 34.0 0.00 0.30
SCHW 170331P00034500 P 03/31/17 34.5 0.00 0.45
SCHW 170331P00035000 P 03/31/17 35.0 0.00 0.40
SCHW 170331P00035500 P 03/31/17 35.5 0.00 0.30
SCHW 170331P00036000 P 03/31/17 36.0 0.00 0.45
SCHW 170331P00036500 P 03/31/17 36.5 0.00 0.10
SCHW 170331P00037000 P 03/31/17 37.0 0.00 0.30
SCHW 170331P00037500 P 03/31/17 37.5 0.00 0.45
SCHW 170331P00038000 P 03/31/17 38.0 0.05 0.30
SCHW 170331P00038500 P 03/31/17 38.5 0.10 0.25
SCHW 170331P00039000 P 03/31/17 39.0 0.15 0.45
SCHW 170331P00039500 P 03/31/17 39.5 0.30 0.60
SCHW 170331P00040000 P 03/31/17 40.0 0.45 0.75
SCHW 170331P00040500 P 03/31/17 40.5 0.80 0.95
SCHW 170331P00041000 P 03/31/17 41.0 1.05 1.35
SCHW 170331P00041500 P 03/31/17 41.5 1.25 2.05
SCHW 170331P00042000 P 03/31/17 42.0 1.65 2.55
SCHW 170331P00042500 P 03/31/17 42.5 2.10 2.90
SCHW 170331P00043000 P 03/31/17 43.0 2.45 3.40
SCHW 170331P00043500 P 03/31/17 43.5 2.85 4.90
SCHW 170331P00044000 P 03/31/17 44.0 3.40 4.40
SCHW 170331P00044500 P 03/31/17 44.5 3.90 5.30
SCHW 170331P00045000 P 03/31/17 45.0 4.60 5.40
SCHW 170331P00045500 P 03/31/17 45.5 4.90 7.00
SCHW 170331P00046000 P 03/31/17 46.0 5.40 6.60
SCHW 170331P00046500 P 03/31/17 46.5 5.30 8.40
SCHW 170331P00047000 P 03/31/17 47.0 6.30 7.50
SCHW 170331P00047500 P 03/31/17 47.5 6.70 9.40
SCHW 170331P00048000 P 03/31/17 48.0 7.20 8.60
SCHW 170331P00048500 P 03/31/17 48.5 7.70 10.70
SCHW 170331P00049000 P 03/31/17 49.0 8.40 9.50
SCHW 170331P00050000 P 03/31/17 50.0 9.50 10.70
SCHW 170407C00025000 C 04/07/17 25.0 14.50 15.50
SCHW 170407C00030000 C 04/07/17 30.0 9.50 12.10
SCHW 170407C00033000 C 04/07/17 33.0 6.10 7.50
SCHW 170407C00033500 C 04/07/17 33.5 6.10 7.20
SCHW 170407C00034000 C 04/07/17 34.0 5.60 6.80
SCHW 170407C00035000 C 04/07/17 35.0 3.80 5.50
SCHW 170407C00035500 C 04/07/17 35.5 4.00 5.50
SCHW 170407C00036000 C 04/07/17 36.0 2.90 4.50
SCHW 170407C00036500 C 04/07/17 36.5 3.20 4.20
SCHW 170407C00037000 C 04/07/17 37.0 2.00 3.70
SCHW 170407C00037500 C 04/07/17 37.5 1.65 3.20
SCHW 170407C00038000 C 04/07/17 38.0 1.95 2.85
SCHW 170407C00038500 C 04/07/17 38.5 1.60 2.20
SCHW 170407C00039000 C 04/07/17 39.0 1.40 2.05
SCHW 170407C00039500 C 04/07/17 39.5 1.05 1.35
SCHW 170407C00040000 C 04/07/17 40.0 0.75 1.05
SCHW 170407C00040500 C 04/07/17 40.5 0.55 0.85
SCHW 170407C00041000 C 04/07/17 41.0 0.35 0.55
SCHW 170407C00041500 C 04/07/17 41.5 0.25 0.50
SCHW 170407C00042000 C 04/07/17 42.0 0.15 0.30
SCHW 170407C00042500 C 04/07/17 42.5 0.05 0.35
SCHW 170407C00043000 C 04/07/17 43.0 0.00 0.30
SCHW 170407C00043500 C 04/07/17 43.5 0.00 0.40
SCHW 170407C00044000 C 04/07/17 44.0 0.00 0.30
SCHW 170407C00044500 C 04/07/17 44.5 0.00 0.30
SCHW 170407C00045000 C 04/07/17 45.0 0.00 0.30
SCHW 170407C00045500 C 04/07/17 45.5 0.00 0.45
SCHW 170407C00046000 C 04/07/17 46.0 0.00 0.40
SCHW 170407C00046500 C 04/07/17 46.5 0.00 0.40
SCHW 170407C00047000 C 04/07/17 47.0 0.00 0.40
SCHW 170407C00047500 C 04/07/17 47.5 0.00 0.40
SCHW 170407C00048000 C 04/07/17 48.0 0.00 0.30
SCHW 170407C00048500 C 04/07/17 48.5 0.00 0.50
SCHW 170407C00049000 C 04/07/17 49.0 0.00 0.30
SCHW 170407C00049500 C 04/07/17 49.5 0.00 0.45
SCHW 170407C00050000 C 04/07/17 50.0 0.00 0.35
SCHW 170407C00050500 C 04/07/17 50.5 0.00 0.45
SCHW 170407C00055000 C 04/07/17 55.0 0.00 0.45
SCHW 170407C00060000 C 04/07/17 60.0 0.00 0.45
SCHW 170407P00025000 P 04/07/17 25.0 0.00 0.40
SCHW 170407P00030000 P 04/07/17 30.0 0.00 0.15
SCHW 170407P00033000 P 04/07/17 33.0 0.00 0.35
SCHW 170407P00033500 P 04/07/17 33.5 0.00 0.45
SCHW 170407P00034000 P 04/07/17 34.0 0.00 0.40
SCHW 170407P00035000 P 04/07/17 35.0 0.00 0.40
SCHW 170407P00035500 P 04/07/17 35.5 0.00 0.45
SCHW 170407P00036000 P 04/07/17 36.0 0.00 0.35
SCHW 170407P00036500 P 04/07/17 36.5 0.00 0.40
SCHW 170407P00037000 P 04/07/17 37.0 0.00 0.45
SCHW 170407P00037500 P 04/07/17 37.5 0.05 0.30
SCHW 170407P00038000 P 04/07/17 38.0 0.15 0.40
SCHW 170407P00038500 P 04/07/17 38.5 0.25 0.45
SCHW 170407P00039000 P 04/07/17 39.0 0.35 0.60
SCHW 170407P00039500 P 04/07/17 39.5 0.50 0.85
SCHW 170407P00040000 P 04/07/17 40.0 0.70 1.10
SCHW 170407P00040500 P 04/07/17 40.5 0.95 1.35
SCHW 170407P00041000 P 04/07/17 41.0 1.30 1.70
SCHW 170407P00041500 P 04/07/17 41.5 1.50 2.05
SCHW 170407P00042000 P 04/07/17 42.0 1.70 2.55
SCHW 170407P00042500 P 04/07/17 42.5 2.20 3.20
SCHW 170407P00043000 P 04/07/17 43.0 2.55 3.40
SCHW 170407P00043500 P 04/07/17 43.5 3.10 4.00
SCHW 170407P00044000 P 04/07/17 44.0 3.60 5.10
SCHW 170407P00044500 P 04/07/17 44.5 3.50 6.20
SCHW 170407P00045000 P 04/07/17 45.0 4.60 5.40
SCHW 170407P00045500 P 04/07/17 45.5 4.80 6.90
SCHW 170407P00046000 P 04/07/17 46.0 5.20 7.10
SCHW 170407P00046500 P 04/07/17 46.5 5.70 7.00
SCHW 170407P00047000 P 04/07/17 47.0 6.30 8.30
SCHW 170407P00047500 P 04/07/17 47.5 5.30 9.70
SCHW 170407P00048000 P 04/07/17 48.0 5.80 9.80
SCHW 170407P00048500 P 04/07/17 48.5 6.30 10.40
SCHW 170407P00049000 P 04/07/17 49.0 8.50 10.80
SCHW 170407P00049500 P 04/07/17 49.5 8.20 11.80
SCHW 170407P00050000 P 04/07/17 50.0 9.30 10.60
SCHW 170407P00050500 P 04/07/17 50.5 8.40 11.90
SCHW 170407P00055000 P 04/07/17 55.0 14.10 16.70
SCHW 170407P00060000 P 04/07/17 60.0 19.10 20.50
SCHW 170413C00025000 C 04/13/17 25.0 14.60 15.50
SCHW 170413C00030000 C 04/13/17 30.0 8.40 11.20
SCHW 170413C00032500 C 04/13/17 32.5 5.50 8.20
SCHW 170413C00033000 C 04/13/17 33.0 5.20 7.70
SCHW 170413C00034000 C 04/13/17 34.0 4.90 6.70
SCHW 170413C00034500 C 04/13/17 34.5 3.60 6.20
SCHW 170413C00035000 C 04/13/17 35.0 4.40 5.60
SCHW 170413C00035500 C 04/13/17 35.5 2.55 5.20
SCHW 170413C00036000 C 04/13/17 36.0 2.65 4.70
SCHW 170413C00036500 C 04/13/17 36.5 2.95 4.30
SCHW 170413C00037000 C 04/13/17 37.0 2.05 3.60
SCHW 170413C00037500 C 04/13/17 37.5 2.45 3.40
SCHW 170413C00038000 C 04/13/17 38.0 0.85 2.85
SCHW 170413C00038500 C 04/13/17 38.5 1.85 2.20
SCHW 170413C00039000 C 04/13/17 39.0 1.50 1.95
SCHW 170413C00039500 C 04/13/17 39.5 1.20 1.55
SCHW 170413C00040000 C 04/13/17 40.0 0.90 1.15
SCHW 170413C00040500 C 04/13/17 40.5 0.65 0.95
SCHW 170413C00041000 C 04/13/17 41.0 0.45 0.75
SCHW 170413C00041500 C 04/13/17 41.5 0.30 0.55
SCHW 170413C00042000 C 04/13/17 42.0 0.20 0.40
SCHW 170413C00042500 C 04/13/17 42.5 0.10 0.35
SCHW 170413C00043000 C 04/13/17 43.0 0.00 0.45
SCHW 170413C00043500 C 04/13/17 43.5 0.00 0.30
SCHW 170413C00044000 C 04/13/17 44.0 0.00 0.40
SCHW 170413C00044500 C 04/13/17 44.5 0.00 0.50
SCHW 170413C00045000 C 04/13/17 45.0 0.00 0.30
SCHW 170413C00045500 C 04/13/17 45.5 0.00 0.35
SCHW 170413C00046000 C 04/13/17 46.0 0.00 0.40
SCHW 170413C00046500 C 04/13/17 46.5 0.00 0.35
SCHW 170413C00047000 C 04/13/17 47.0 0.00 0.40
SCHW 170413C00047500 C 04/13/17 47.5 0.00 0.30
SCHW 170413C00048000 C 04/13/17 48.0 0.00 0.35
SCHW 170413C00048500 C 04/13/17 48.5 0.00 0.40
SCHW 170413C00049000 C 04/13/17 49.0 0.00 0.45
SCHW 170413C00049500 C 04/13/17 49.5 0.00 0.45
SCHW 170413C00050000 C 04/13/17 50.0 0.00 0.45
SCHW 170413C00055000 C 04/13/17 55.0 0.00 0.35
SCHW 170413C00060000 C 04/13/17 60.0 0.00 0.40
SCHW 170413P00025000 P 04/13/17 25.0 0.00 0.40
SCHW 170413P00030000 P 04/13/17 30.0 0.00 0.40
SCHW 170413P00032500 P 04/13/17 32.5 0.00 0.40
SCHW 170413P00033000 P 04/13/17 33.0 0.00 0.35
SCHW 170413P00034000 P 04/13/17 34.0 0.00 0.45
SCHW 170413P00034500 P 04/13/17 34.5 0.00 0.40
SCHW 170413P00035000 P 04/13/17 35.0 0.00 0.35
SCHW 170413P00035500 P 04/13/17 35.5 0.00 0.25
SCHW 170413P00036000 P 04/13/17 36.0 0.00 0.45
SCHW 170413P00036500 P 04/13/17 36.5 0.00 0.45
SCHW 170413P00037000 P 04/13/17 37.0 0.10 0.30
SCHW 170413P00037500 P 04/13/17 37.5 0.15 0.35
SCHW 170413P00038000 P 04/13/17 38.0 0.25 0.40
SCHW 170413P00038500 P 04/13/17 38.5 0.30 0.60
SCHW 170413P00039000 P 04/13/17 39.0 0.45 0.75
SCHW 170413P00039500 P 04/13/17 39.5 0.60 1.00
SCHW 170413P00040000 P 04/13/17 40.0 0.80 1.15
SCHW 170413P00040500 P 04/13/17 40.5 1.10 1.45
SCHW 170413P00041000 P 04/13/17 41.0 1.40 1.80
SCHW 170413P00041500 P 04/13/17 41.5 1.75 2.20
SCHW 170413P00042000 P 04/13/17 42.0 1.90 2.60
SCHW 170413P00042500 P 04/13/17 42.5 2.15 3.10
SCHW 170413P00043000 P 04/13/17 43.0 2.60 4.60
SCHW 170413P00043500 P 04/13/17 43.5 2.95 4.00
SCHW 170413P00044000 P 04/13/17 44.0 3.50 5.00
SCHW 170413P00044500 P 04/13/17 44.5 3.90 6.60
SCHW 170413P00045000 P 04/13/17 45.0 4.30 6.40
SCHW 170413P00045500 P 04/13/17 45.5 5.00 7.50
SCHW 170413P00046000 P 04/13/17 46.0 5.30 6.50
SCHW 170413P00046500 P 04/13/17 46.5 5.80 8.40
SCHW 170413P00047000 P 04/13/17 47.0 6.30 8.30
SCHW 170413P00047500 P 04/13/17 47.5 6.70 9.50
SCHW 170413P00048000 P 04/13/17 48.0 7.40 9.10
SCHW 170413P00048500 P 04/13/17 48.5 6.30 10.50
SCHW 170413P00049000 P 04/13/17 49.0 6.80 10.00
SCHW 170413P00049500 P 04/13/17 49.5 7.30 10.60
SCHW 170413P00050000 P 04/13/17 50.0 9.30 11.20
SCHW 170413P00055000 P 04/13/17 55.0 14.10 17.00
SCHW 170413P00060000 P 04/13/17 60.0 19.10 20.40
SCHW 170421C00032000 C 04/21/17 32.0 7.70 8.60
SCHW 170421C00033000 C 04/21/17 33.0 6.40 7.60
SCHW 170421C00034000 C 04/21/17 34.0 5.70 6.50
SCHW 170421C00035000 C 04/21/17 35.0 4.80 5.40
SCHW 170421C00035500 C 04/21/17 35.5 4.20 5.10
SCHW 170421C00036000 C 04/21/17 36.0 3.80 4.70
SCHW 170421C00036500 C 04/21/17 36.5 3.40 4.40
SCHW 170421C00037000 C 04/21/17 37.0 2.90 3.70
SCHW 170421C00037500 C 04/21/17 37.5 2.60 3.30
SCHW 170421C00038000 C 04/21/17 38.0 2.35 2.85
SCHW 170421C00038500 C 04/21/17 38.5 2.10 2.40
SCHW 170421C00039000 C 04/21/17 39.0 1.70 1.95
SCHW 170421C00039500 C 04/21/17 39.5 1.40 1.60
SCHW 170421C00040000 C 04/21/17 40.0 1.20 1.30
SCHW 170421C00040500 C 04/21/17 40.5 0.90 1.10
SCHW 170421C00041000 C 04/21/17 41.0 0.65 0.90
SCHW 170421C00041500 C 04/21/17 41.5 0.50 0.70
SCHW 170421C00042000 C 04/21/17 42.0 0.35 0.55
SCHW 170421C00042500 C 04/21/17 42.5 0.25 0.45
SCHW 170421C00043000 C 04/21/17 43.0 0.20 0.35
SCHW 170421C00043500 C 04/21/17 43.5 0.00 0.50
SCHW 170421C00044000 C 04/21/17 44.0 0.10 0.20
SCHW 170421C00044500 C 04/21/17 44.5 0.00 0.30
SCHW 170421C00045000 C 04/21/17 45.0 0.00 0.15
SCHW 170421C00045500 C 04/21/17 45.5 0.00 0.45
SCHW 170421C00046000 C 04/21/17 46.0 0.00 0.10
SCHW 170421C00046500 C 04/21/17 46.5 0.00 0.30
SCHW 170421C00047000 C 04/21/17 47.0 0.00 0.10
SCHW 170421C00047500 C 04/21/17 47.5 0.00 0.40
SCHW 170421C00048000 C 04/21/17 48.0 0.00 0.35
SCHW 170421C00048500 C 04/21/17 48.5 0.00 0.35
SCHW 170421C00049000 C 04/21/17 49.0 0.00 0.40
SCHW 170421C00050000 C 04/21/17 50.0 0.00 0.05
SCHW 170421C00055000 C 04/21/17 55.0 0.00 0.45
SCHW 170421P00032000 P 04/21/17 32.0 0.00 0.35
SCHW 170421P00033000 P 04/21/17 33.0 0.00 0.45
SCHW 170421P00034000 P 04/21/17 34.0 0.00 0.40
SCHW 170421P00035000 P 04/21/17 35.0 0.00 0.30
SCHW 170421P00035500 P 04/21/17 35.5 0.00 0.35
SCHW 170421P00036000 P 04/21/17 36.0 0.05 0.40
SCHW 170421P00036500 P 04/21/17 36.5 0.10 0.35
SCHW 170421P00037000 P 04/21/17 37.0 0.25 0.35
SCHW 170421P00037500 P 04/21/17 37.5 0.30 0.45
SCHW 170421P00038000 P 04/21/17 38.0 0.40 0.55
SCHW 170421P00038500 P 04/21/17 38.5 0.55 0.70
SCHW 170421P00039000 P 04/21/17 39.0 0.65 0.85
SCHW 170421P00039500 P 04/21/17 39.5 0.80 1.05
SCHW 170421P00040000 P 04/21/17 40.0 1.00 1.25
SCHW 170421P00040500 P 04/21/17 40.5 1.25 1.50
SCHW 170421P00041000 P 04/21/17 41.0 1.60 1.75
SCHW 170421P00041500 P 04/21/17 41.5 1.90 2.10
SCHW 170421P00042000 P 04/21/17 42.0 2.25 2.70
SCHW 170421P00042500 P 04/21/17 42.5 2.50 3.10
SCHW 170421P00043000 P 04/21/17 43.0 3.00 3.60
SCHW 170421P00043500 P 04/21/17 43.5 3.20 4.20
SCHW 170421P00044000 P 04/21/17 44.0 3.80 4.50
SCHW 170421P00044500 P 04/21/17 44.5 4.20 5.10
SCHW 170421P00045000 P 04/21/17 45.0 4.70 5.40
SCHW 170421P00045500 P 04/21/17 45.5 5.00 6.00
SCHW 170421P00046000 P 04/21/17 46.0 5.40 6.40
SCHW 170421P00046500 P 04/21/17 46.5 5.90 7.00
SCHW 170421P00047000 P 04/21/17 47.0 6.50 7.50
SCHW 170421P00047500 P 04/21/17 47.5 6.90 8.00
SCHW 170421P00048000 P 04/21/17 48.0 7.60 8.40
SCHW 170421P00048500 P 04/21/17 48.5 7.80 9.10
SCHW 170421P00049000 P 04/21/17 49.0 8.50 9.60
SCHW 170421P00050000 P 04/21/17 50.0 9.60 10.40
SCHW 170421P00055000 P 04/21/17 55.0 14.50 15.40
SCHW 170428C00025000 C 04/28/17 25.0 14.50 15.40
SCHW 170428C00030000 C 04/28/17 30.0 9.50 12.40
SCHW 170428C00032500 C 04/28/17 32.5 6.80 8.30
SCHW 170428C00033000 C 04/28/17 33.0 6.20 8.80
SCHW 170428C00033500 C 04/28/17 33.5 6.10 7.20
SCHW 170428C00034000 C 04/28/17 34.0 5.50 6.70
SCHW 170428C00035000 C 04/28/17 35.0 4.30 5.90
SCHW 170428C00035500 C 04/28/17 35.5 4.40 7.00
SCHW 170428C00036000 C 04/28/17 36.0 3.90 4.70
SCHW 170428C00036500 C 04/28/17 36.5 2.95 4.50
SCHW 170428C00037000 C 04/28/17 37.0 2.45 4.00
SCHW 170428C00037500 C 04/28/17 37.5 2.70 5.30
SCHW 170428C00038000 C 04/28/17 38.0 2.55 4.60
SCHW 170428C00038500 C 04/28/17 38.5 2.15 2.55
SCHW 170428C00039000 C 04/28/17 39.0 1.90 2.20
SCHW 170428C00039500 C 04/28/17 39.5 1.55 1.85
SCHW 170428C00040000 C 04/28/17 40.0 1.25 1.60
SCHW 170428C00040500 C 04/28/17 40.5 1.00 1.30
SCHW 170428C00041000 C 04/28/17 41.0 0.80 1.10
SCHW 170428C00041500 C 04/28/17 41.5 0.60 0.90
SCHW 170428C00042000 C 04/28/17 42.0 0.45 0.70
SCHW 170428C00042500 C 04/28/17 42.5 0.35 0.60
SCHW 170428C00043000 C 04/28/17 43.0 0.25 0.45
SCHW 170428C00043500 C 04/28/17 43.5 0.20 0.45
SCHW 170428C00044000 C 04/28/17 44.0 0.10 0.35
SCHW 170428C00044500 C 04/28/17 44.5 0.05 0.35
SCHW 170428C00045000 C 04/28/17 45.0 0.00 0.40
SCHW 170428C00045500 C 04/28/17 45.5 0.00 0.30
SCHW 170428C00046000 C 04/28/17 46.0 0.00 0.35
SCHW 170428C00046500 C 04/28/17 46.5 0.00 0.40
SCHW 170428C00047000 C 04/28/17 47.0 0.00 0.45
SCHW 170428C00047500 C 04/28/17 47.5 0.00 0.35
SCHW 170428C00048000 C 04/28/17 48.0 0.00 0.40
SCHW 170428C00048500 C 04/28/17 48.5 0.00 0.50
SCHW 170428C00049000 C 04/28/17 49.0 0.00 0.35
SCHW 170428C00050000 C 04/28/17 50.0 0.00 0.35
SCHW 170428C00055000 C 04/28/17 55.0 0.00 0.45
SCHW 170428P00025000 P 04/28/17 25.0 0.00 0.45
SCHW 170428P00030000 P 04/28/17 30.0 0.00 0.30
SCHW 170428P00032500 P 04/28/17 32.5 0.00 0.40
SCHW 170428P00033000 P 04/28/17 33.0 0.00 0.40
SCHW 170428P00033500 P 04/28/17 33.5 0.00 0.45
SCHW 170428P00034000 P 04/28/17 34.0 0.00 0.40
SCHW 170428P00035000 P 04/28/17 35.0 0.00 0.45
SCHW 170428P00035500 P 04/28/17 35.5 0.10 0.40
SCHW 170428P00036000 P 04/28/17 36.0 0.05 0.45
SCHW 170428P00036500 P 04/28/17 36.5 0.25 0.45
SCHW 170428P00037000 P 04/28/17 37.0 0.30 0.50
SCHW 170428P00037500 P 04/28/17 37.5 0.40 0.60
SCHW 170428P00038000 P 04/28/17 38.0 0.50 0.75
SCHW 170428P00038500 P 04/28/17 38.5 0.65 0.85
SCHW 170428P00039000 P 04/28/17 39.0 0.75 1.10
SCHW 170428P00039500 P 04/28/17 39.5 1.00 1.25
SCHW 170428P00040000 P 04/28/17 40.0 1.15 1.55
SCHW 170428P00040500 P 04/28/17 40.5 1.40 1.75
SCHW 170428P00041000 P 04/28/17 41.0 1.70 1.95
SCHW 170428P00041500 P 04/28/17 41.5 2.00 2.45
SCHW 170428P00042000 P 04/28/17 42.0 2.35 2.80
SCHW 170428P00042500 P 04/28/17 42.5 2.45 3.20
SCHW 170428P00043000 P 04/28/17 43.0 2.90 3.80
SCHW 170428P00043500 P 04/28/17 43.5 3.30 4.20
SCHW 170428P00044000 P 04/28/17 44.0 3.60 4.70
SCHW 170428P00044500 P 04/28/17 44.5 4.10 5.50
SCHW 170428P00045000 P 04/28/17 45.0 4.20 5.50
SCHW 170428P00045500 P 04/28/17 45.5 5.10 6.10
SCHW 170428P00046000 P 04/28/17 46.0 5.40 6.80
SCHW 170428P00046500 P 04/28/17 46.5 6.00 7.50
SCHW 170428P00047000 P 04/28/17 47.0 6.40 8.70
SCHW 170428P00047500 P 04/28/17 47.5 6.80 8.40
SCHW 170428P00048000 P 04/28/17 48.0 7.30 8.90
SCHW 170428P00048500 P 04/28/17 48.5 7.80 9.30
SCHW 170428P00049000 P 04/28/17 49.0 7.10 10.00
SCHW 170428P00050000 P 04/28/17 50.0 9.30 12.00
SCHW 170428P00055000 P 04/28/17 55.0 14.40 15.80
SCHW 170505C00025000 C 05/05/17 25.0 14.50 16.00
SCHW 170505C00030000 C 05/05/17 30.0 8.50 11.70
SCHW 170505C00032500 C 05/05/17 32.5 6.00 9.40
SCHW 170505C00033000 C 05/05/17 33.0 5.90 9.50
SCHW 170505C00033500 C 05/05/17 33.5 4.70 8.90
SCHW 170505C00034000 C 05/05/17 34.0 4.60 8.60
SCHW 170505C00034500 C 05/05/17 34.5 3.40 7.30
SCHW 170505C00035000 C 05/05/17 35.0 3.20 6.60
SCHW 170505C00035500 C 05/05/17 35.5 2.75 6.90
SCHW 170505C00036000 C 05/05/17 36.0 2.35 5.50
SCHW 170505C00036500 C 05/05/17 36.5 2.50 4.60
SCHW 170505C00037000 C 05/05/17 37.0 3.10 4.00
SCHW 170505C00037500 C 05/05/17 37.5 2.20 3.60
SCHW 170505C00038000 C 05/05/17 38.0 2.60 3.40
SCHW 170505C00038500 C 05/05/17 38.5 2.25 2.90
SCHW 170505C00039000 C 05/05/17 39.0 1.95 2.35
SCHW 170505C00039500 C 05/05/17 39.5 1.65 2.00
SCHW 170505C00040000 C 05/05/17 40.0 1.35 1.70
SCHW 170505C00040500 C 05/05/17 40.5 1.15 1.45
SCHW 170505C00041000 C 05/05/17 41.0 0.90 1.20
SCHW 170505C00041500 C 05/05/17 41.5 0.70 1.00
SCHW 170505C00042000 C 05/05/17 42.0 0.55 0.75
SCHW 170505C00042500 C 05/05/17 42.5 0.45 0.70
SCHW 170505C00043000 C 05/05/17 43.0 0.35 0.60
SCHW 170505C00043500 C 05/05/17 43.5 0.25 0.50
SCHW 170505C00044000 C 05/05/17 44.0 0.10 0.45
SCHW 170505C00044500 C 05/05/17 44.5 0.05 0.45
SCHW 170505C00045000 C 05/05/17 45.0 0.00 0.40
SCHW 170505C00045500 C 05/05/17 45.5 0.00 0.40
SCHW 170505C00046000 C 05/05/17 46.0 0.00 0.40
SCHW 170505C00046500 C 05/05/17 46.5 0.00 0.35
SCHW 170505C00047000 C 05/05/17 47.0 0.00 0.50
SCHW 170505C00047500 C 05/05/17 47.5 0.00 0.35
SCHW 170505C00048000 C 05/05/17 48.0 0.00 0.35
SCHW 170505C00048500 C 05/05/17 48.5 0.00 0.35
SCHW 170505C00049000 C 05/05/17 49.0 0.00 0.40
SCHW 170505C00049500 C 05/05/17 49.5 0.00 0.40
SCHW 170505C00050000 C 05/05/17 50.0 0.00 0.40
SCHW 170505C00055000 C 05/05/17 55.0 0.00 0.40
SCHW 170505P00025000 P 05/05/17 25.0 0.00 0.35
SCHW 170505P00030000 P 05/05/17 30.0 0.00 0.45
SCHW 170505P00032500 P 05/05/17 32.5 0.00 0.45
SCHW 170505P00033000 P 05/05/17 33.0 0.00 0.45
SCHW 170505P00033500 P 05/05/17 33.5 0.00 0.45
SCHW 170505P00034000 P 05/05/17 34.0 0.00 0.35
SCHW 170505P00034500 P 05/05/17 34.5 0.05 0.45
SCHW 170505P00035000 P 05/05/17 35.0 0.10 0.35
SCHW 170505P00035500 P 05/05/17 35.5 0.15 0.40
SCHW 170505P00036000 P 05/05/17 36.0 0.15 0.50
SCHW 170505P00036500 P 05/05/17 36.5 0.30 0.55
SCHW 170505P00037000 P 05/05/17 37.0 0.40 0.65
SCHW 170505P00037500 P 05/05/17 37.5 0.50 0.75
SCHW 170505P00038000 P 05/05/17 38.0 0.60 0.85
SCHW 170505P00038500 P 05/05/17 38.5 0.70 1.05
SCHW 170505P00039000 P 05/05/17 39.0 0.90 1.25
SCHW 170505P00039500 P 05/05/17 39.5 1.00 1.45
SCHW 170505P00040000 P 05/05/17 40.0 1.25 1.65
SCHW 170505P00040500 P 05/05/17 40.5 1.50 1.85
SCHW 170505P00041000 P 05/05/17 41.0 1.80 2.10
SCHW 170505P00041500 P 05/05/17 41.5 2.10 2.45
SCHW 170505P00042000 P 05/05/17 42.0 2.45 3.00
SCHW 170505P00042500 P 05/05/17 42.5 2.65 4.00
SCHW 170505P00043000 P 05/05/17 43.0 2.90 4.80
SCHW 170505P00043500 P 05/05/17 43.5 3.20 6.00
SCHW 170505P00044000 P 05/05/17 44.0 2.50 5.20
SCHW 170505P00044500 P 05/05/17 44.5 4.00 7.00
SCHW 170505P00045000 P 05/05/17 45.0 2.75 6.10
SCHW 170505P00045500 P 05/05/17 45.5 4.50 7.90
SCHW 170505P00046000 P 05/05/17 46.0 4.50 8.40
SCHW 170505P00046500 P 05/05/17 46.5 4.90 8.90
SCHW 170505P00047000 P 05/05/17 47.0 4.70 9.10
SCHW 170505P00047500 P 05/05/17 47.5 5.70 9.80
SCHW 170505P00048000 P 05/05/17 48.0 6.00 9.70
SCHW 170505P00048500 P 05/05/17 48.5 6.30 10.70
SCHW 170505P00049000 P 05/05/17 49.0 7.40 11.20
SCHW 170505P00049500 P 05/05/17 49.5 7.80 11.70
SCHW 170505P00050000 P 05/05/17 50.0 9.20 11.70
SCHW 170505P00055000 P 05/05/17 55.0 14.10 15.50
SCHW 170519C00035000 C 05/19/17 35.0 5.00 5.80
SCHW 170519C00036000 C 05/19/17 36.0 4.10 4.90
SCHW 170519C00037000 C 05/19/17 37.0 3.50 4.20
SCHW 170519C00038000 C 05/19/17 38.0 2.80 3.10
SCHW 170519C00039000 C 05/19/17 39.0 2.20 2.40
SCHW 170519C00040000 C 05/19/17 40.0 1.60 1.85
SCHW 170519C00041000 C 05/19/17 41.0 1.10 1.35
SCHW 170519C00042000 C 05/19/17 42.0 0.70 1.00
SCHW 170519C00043000 C 05/19/17 43.0 0.50 0.70
SCHW 170519C00044000 C 05/19/17 44.0 0.35 0.50
SCHW 170519C00045000 C 05/19/17 45.0 0.10 0.35
SCHW 170519C00046000 C 05/19/17 46.0 0.05 0.30
SCHW 170519C00047000 C 05/19/17 47.0 0.00 0.40
SCHW 170519C00048000 C 05/19/17 48.0 0.00 0.30
SCHW 170519C00049000 C 05/19/17 49.0 0.00 0.35
SCHW 170519C00050000 C 05/19/17 50.0 0.00 0.30
SCHW 170519C00055000 C 05/19/17 55.0 0.00 0.40
SCHW 170519P00035000 P 05/19/17 35.0 0.15 0.50
SCHW 170519P00036000 P 05/19/17 36.0 0.40 0.55
SCHW 170519P00037000 P 05/19/17 37.0 0.55 0.75
SCHW 170519P00038000 P 05/19/17 38.0 0.80 1.00
SCHW 170519P00039000 P 05/19/17 39.0 1.25 1.35
SCHW 170519P00040000 P 05/19/17 40.0 1.65 1.80
SCHW 170519P00041000 P 05/19/17 41.0 2.10 2.35
SCHW 170519P00042000 P 05/19/17 42.0 2.70 2.95
SCHW 170519P00043000 P 05/19/17 43.0 3.30 4.10
SCHW 170519P00044000 P 05/19/17 44.0 4.20 5.20
SCHW 170519P00045000 P 05/19/17 45.0 5.00 6.00
SCHW 170519P00046000 P 05/19/17 46.0 5.60 6.60
SCHW 170519P00047000 P 05/19/17 47.0 6.50 7.40
SCHW 170519P00048000 P 05/19/17 48.0 7.40 8.70
SCHW 170519P00049000 P 05/19/17 49.0 8.60 9.70
SCHW 170519P00050000 P 05/19/17 50.0 9.60 10.40
SCHW 170519P00055000 P 05/19/17 55.0 14.40 15.50
SCHW 170616C00017000 C 06/16/17 17.0 22.60 23.30
SCHW 170616C00018000 C 06/16/17 18.0 19.90 22.50
SCHW 170616C00019000 C 06/16/17 19.0 18.90 21.50
SCHW 170616C00020000 C 06/16/17 20.0 18.60 20.50
SCHW 170616C00021000 C 06/16/17 21.0 17.00 19.50
SCHW 170616C00022000 C 06/16/17 22.0 16.30 18.50
SCHW 170616C00023000 C 06/16/17 23.0 16.70 17.50
SCHW 170616C00024000 C 06/16/17 24.0 15.60 17.20
SCHW 170616C00025000 C 06/16/17 25.0 14.70 15.50
SCHW 170616C00026000 C 06/16/17 26.0 13.70 14.60
SCHW 170616C00027000 C 06/16/17 27.0 12.70 14.00
SCHW 170616C00028000 C 06/16/17 28.0 11.70 12.50
SCHW 170616C00029000 C 06/16/17 29.0 10.70 11.50
SCHW 170616C00030000 C 06/16/17 30.0 9.80 10.60
SCHW 170616C00031000 C 06/16/17 31.0 8.80 9.70
SCHW 170616C00032000 C 06/16/17 32.0 7.90 8.70
SCHW 170616C00033000 C 06/16/17 33.0 7.00 7.80
SCHW 170616C00034000 C 06/16/17 34.0 6.10 6.80
SCHW 170616C00035000 C 06/16/17 35.0 5.30 6.00
SCHW 170616C00036000 C 06/16/17 36.0 4.50 5.10
SCHW 170616C00037000 C 06/16/17 37.0 3.70 4.60
SCHW 170616C00038000 C 06/16/17 38.0 3.10 3.40
SCHW 170616C00039000 C 06/16/17 39.0 2.60 2.75
SCHW 170616C00040000 C 06/16/17 40.0 2.05 2.20
SCHW 170616C00041000 C 06/16/17 41.0 1.55 1.70
SCHW 170616C00042000 C 06/16/17 42.0 1.20 1.35
SCHW 170616C00043000 C 06/16/17 43.0 0.80 1.00
SCHW 170616C00044000 C 06/16/17 44.0 0.60 0.75
SCHW 170616C00045000 C 06/16/17 45.0 0.40 0.55
SCHW 170616C00046000 C 06/16/17 46.0 0.25 0.40
SCHW 170616C00047000 C 06/16/17 47.0 0.10 0.45
SCHW 170616C00048000 C 06/16/17 48.0 0.05 0.40
SCHW 170616C00049000 C 06/16/17 49.0 0.05 0.30
SCHW 170616C00050000 C 06/16/17 50.0 0.00 0.40
SCHW 170616P00017000 P 06/16/17 17.0 0.00 0.40
SCHW 170616P00018000 P 06/16/17 18.0 0.00 0.45
SCHW 170616P00019000 P 06/16/17 19.0 0.00 0.40
SCHW 170616P00020000 P 06/16/17 20.0 0.00 0.40
SCHW 170616P00021000 P 06/16/17 21.0 0.00 0.35
SCHW 170616P00022000 P 06/16/17 22.0 0.00 0.40
SCHW 170616P00023000 P 06/16/17 23.0 0.00 0.30
SCHW 170616P00024000 P 06/16/17 24.0 0.00 0.40
SCHW 170616P00025000 P 06/16/17 25.0 0.00 0.30
SCHW 170616P00026000 P 06/16/17 26.0 0.00 0.30
SCHW 170616P00027000 P 06/16/17 27.0 0.00 0.40
SCHW 170616P00028000 P 06/16/17 28.0 0.00 0.40
SCHW 170616P00029000 P 06/16/17 29.0 0.00 0.40
SCHW 170616P00030000 P 06/16/17 30.0 0.10 0.20
SCHW 170616P00031000 P 06/16/17 31.0 0.10 0.40
SCHW 170616P00032000 P 06/16/17 32.0 0.20 0.35
SCHW 170616P00033000 P 06/16/17 33.0 0.25 0.50
SCHW 170616P00034000 P 06/16/17 34.0 0.35 0.50
SCHW 170616P00035000 P 06/16/17 35.0 0.45 0.65
SCHW 170616P00036000 P 06/16/17 36.0 0.65 0.80
SCHW 170616P00037000 P 06/16/17 37.0 0.90 1.05
SCHW 170616P00038000 P 06/16/17 38.0 1.15 1.35
SCHW 170616P00039000 P 06/16/17 39.0 1.55 1.70
SCHW 170616P00040000 P 06/16/17 40.0 2.00 2.15
SCHW 170616P00041000 P 06/16/17 41.0 2.55 2.65
SCHW 170616P00042000 P 06/16/17 42.0 3.10 3.30
SCHW 170616P00043000 P 06/16/17 43.0 3.70 4.20
SCHW 170616P00044000 P 06/16/17 44.0 4.40 5.00
SCHW 170616P00045000 P 06/16/17 45.0 5.20 5.80
SCHW 170616P00046000 P 06/16/17 46.0 5.60 6.70
SCHW 170616P00047000 P 06/16/17 47.0 6.60 7.80
SCHW 170616P00048000 P 06/16/17 48.0 7.70 8.90
SCHW 170616P00049000 P 06/16/17 49.0 8.70 9.50
SCHW 170616P00050000 P 06/16/17 50.0 9.60 10.40
SCHW 170915C00023000 C 09/15/17 23.0 16.70 17.70
SCHW 170915C00024000 C 09/15/17 24.0 15.70 16.70
SCHW 170915C00025000 C 09/15/17 25.0 14.80 15.70
SCHW 170915C00026000 C 09/15/17 26.0 13.80 14.80
SCHW 170915C00027000 C 09/15/17 27.0 12.90 13.80
SCHW 170915C00028000 C 09/15/17 28.0 11.90 12.90
SCHW 170915C00029000 C 09/15/17 29.0 10.90 12.10
SCHW 170915C00030000 C 09/15/17 30.0 10.10 11.10
SCHW 170915C00031000 C 09/15/17 31.0 9.30 10.20
SCHW 170915C00032000 C 09/15/17 32.0 8.10 9.40
SCHW 170915C00033000 C 09/15/17 33.0 7.50 8.70
SCHW 170915C00034000 C 09/15/17 34.0 6.70 7.60
SCHW 170915C00035000 C 09/15/17 35.0 6.00 6.80
SCHW 170915C00036000 C 09/15/17 36.0 5.50 6.00
SCHW 170915C00037000 C 09/15/17 37.0 4.80 5.10
SCHW 170915C00038000 C 09/15/17 38.0 4.20 4.50
SCHW 170915C00039000 C 09/15/17 39.0 3.60 3.90
SCHW 170915C00040000 C 09/15/17 40.0 3.00 3.30
SCHW 170915C00041000 C 09/15/17 41.0 2.55 2.85
SCHW 170915C00042000 C 09/15/17 42.0 2.10 2.40
SCHW 170915C00043000 C 09/15/17 43.0 1.70 2.05
SCHW 170915C00044000 C 09/15/17 44.0 1.40 1.70
SCHW 170915C00045000 C 09/15/17 45.0 1.10 1.40
SCHW 170915C00046000 C 09/15/17 46.0 0.95 1.15
SCHW 170915C00047000 C 09/15/17 47.0 0.70 0.95
SCHW 170915C00048000 C 09/15/17 48.0 0.60 0.80
SCHW 170915C00049000 C 09/15/17 49.0 0.35 0.65
SCHW 170915C00050000 C 09/15/17 50.0 0.35 0.55
SCHW 170915C00055000 C 09/15/17 55.0 0.00 0.40
SCHW 170915P00023000 P 09/15/17 23.0 0.05 0.20
SCHW 170915P00024000 P 09/15/17 24.0 0.05 0.40
SCHW 170915P00025000 P 09/15/17 25.0 0.10 0.30
SCHW 170915P00026000 P 09/15/17 26.0 0.05 0.45
SCHW 170915P00027000 P 09/15/17 27.0 0.10 0.50
SCHW 170915P00028000 P 09/15/17 28.0 0.25 0.45
SCHW 170915P00029000 P 09/15/17 29.0 0.20 0.60
SCHW 170915P00030000 P 09/15/17 30.0 0.45 0.60
SCHW 170915P00031000 P 09/15/17 31.0 0.45 0.80
SCHW 170915P00032000 P 09/15/17 32.0 0.70 0.85
SCHW 170915P00033000 P 09/15/17 33.0 0.80 1.05
SCHW 170915P00034000 P 09/15/17 34.0 0.95 1.20
SCHW 170915P00035000 P 09/15/17 35.0 1.20 1.40
SCHW 170915P00036000 P 09/15/17 36.0 1.50 1.70
SCHW 170915P00037000 P 09/15/17 37.0 1.80 2.00
SCHW 170915P00038000 P 09/15/17 38.0 2.10 2.35
SCHW 170915P00039000 P 09/15/17 39.0 2.50 2.75
SCHW 170915P00040000 P 09/15/17 40.0 3.00 3.20
SCHW 170915P00041000 P 09/15/17 41.0 3.50 3.70
SCHW 170915P00042000 P 09/15/17 42.0 4.00 4.30
SCHW 170915P00043000 P 09/15/17 43.0 4.60 4.90
SCHW 170915P00044000 P 09/15/17 44.0 5.30 5.60
SCHW 170915P00045000 P 09/15/17 45.0 6.00 6.60
SCHW 170915P00046000 P 09/15/17 46.0 6.50 7.30
SCHW 170915P00047000 P 09/15/17 47.0 7.30 8.40
SCHW 170915P00048000 P 09/15/17 48.0 8.10 9.60
SCHW 170915P00049000 P 09/15/17 49.0 9.10 9.90
SCHW 170915P00050000 P 09/15/17 50.0 10.00 10.80
SCHW 170915P00055000 P 09/15/17 55.0 14.60 15.50
SCHW 180119C00013000 C 01/19/18 13.0 26.70 27.70
SCHW 180119C00015000 C 01/19/18 15.0 24.60 25.70
SCHW 180119C00018000 C 01/19/18 18.0 21.70 22.90
SCHW 180119C00020000 C 01/19/18 20.0 19.60 20.90
SCHW 180119C00023000 C 01/19/18 23.0 16.90 18.10
SCHW 180119C00025000 C 01/19/18 25.0 15.10 16.20
SCHW 180119C00028000 C 01/19/18 28.0 12.30 13.70
SCHW 180119C00030000 C 01/19/18 30.0 10.70 11.90
SCHW 180119C00032000 C 01/19/18 32.0 9.20 10.10
SCHW 180119C00035000 C 01/19/18 35.0 7.00 7.70
SCHW 180119C00037000 C 01/19/18 37.0 5.40 6.30
SCHW 180119C00040000 C 01/19/18 40.0 4.20 4.50
SCHW 180119C00042000 C 01/19/18 42.0 3.30 3.50
SCHW 180119C00045000 C 01/19/18 45.0 2.15 2.35
SCHW 180119C00050000 C 01/19/18 50.0 1.00 1.30
SCHW 180119C00055000 C 01/19/18 55.0 0.25 0.90
SCHW 180119C00060000 C 01/19/18 60.0 0.05 0.75
SCHW 180119P00013000 P 01/19/18 13.0 0.00 0.70
SCHW 180119P00015000 P 01/19/18 15.0 0.00 0.75
SCHW 180119P00018000 P 01/19/18 18.0 0.05 0.70
SCHW 180119P00020000 P 01/19/18 20.0 0.00 0.70
SCHW 180119P00023000 P 01/19/18 23.0 0.10 0.80
SCHW 180119P00025000 P 01/19/18 25.0 0.25 0.85
SCHW 180119P00028000 P 01/19/18 28.0 0.50 1.20
SCHW 180119P00030000 P 01/19/18 30.0 1.00 1.25
SCHW 180119P00032000 P 01/19/18 32.0 1.40 1.60
SCHW 180119P00035000 P 01/19/18 35.0 2.20 2.30
SCHW 180119P00037000 P 01/19/18 37.0 2.85 3.00
SCHW 180119P00040000 P 01/19/18 40.0 4.00 4.30
SCHW 180119P00042000 P 01/19/18 42.0 5.10 5.30
SCHW 180119P00045000 P 01/19/18 45.0 6.70 7.30
SCHW 180119P00050000 P 01/19/18 50.0 10.50 11.30
SCHW 180119P00055000 P 01/19/18 55.0 14.70 15.80
SCHW 180119P00060000 P 01/19/18 60.0 19.60 20.60
SCHW 190118C00020000 C 01/18/19 20.0 20.20 21.80
SCHW 190118C00023000 C 01/18/19 23.0 17.30 19.80
SCHW 190118C00025000 C 01/18/19 25.0 15.80 17.80
SCHW 190118C00028000 C 01/18/19 28.0 13.30 15.90
SCHW 190118C00030000 C 01/18/19 30.0 12.20 13.80
SCHW 190118C00033000 C 01/18/19 33.0 10.10 11.80
SCHW 190118C00035000 C 01/18/19 35.0 9.10 10.10
SCHW 190118C00037000 C 01/18/19 37.0 7.80 9.00
SCHW 190118C00040000 C 01/18/19 40.0 6.20 7.80
SCHW 190118C00042000 C 01/18/19 42.0 5.30 6.50
SCHW 190118C00045000 C 01/18/19 45.0 4.10 5.30
SCHW 190118C00050000 C 01/18/19 50.0 2.70 3.40
SCHW 190118C00055000 C 01/18/19 55.0 1.50 2.40
SCHW 190118C00060000 C 01/18/19 60.0 0.95 1.55
SCHW 190118P00020000 P 01/18/19 20.0 0.60 1.00
SCHW 190118P00023000 P 01/18/19 23.0 0.95 1.35
SCHW 190118P00025000 P 01/18/19 25.0 1.20 1.50
SCHW 190118P00028000 P 01/18/19 28.0 1.70 2.30
SCHW 190118P00030000 P 01/18/19 30.0 2.05 2.80
SCHW 190118P00033000 P 01/18/19 33.0 3.00 3.60
SCHW 190118P00035000 P 01/18/19 35.0 3.60 4.30
SCHW 190118P00037000 P 01/18/19 37.0 4.00 5.20
SCHW 190118P00040000 P 01/18/19 40.0 5.50 6.70
SCHW 190118P00042000 P 01/18/19 42.0 6.30 7.60
SCHW 190118P00045000 P 01/18/19 45.0 8.10 9.60
SCHW 190118P00050000 P 01/18/19 50.0 11.60 12.80
SCHW 190118P00055000 P 01/18/19 55.0 14.60 16.90
SCHW 190118P00060000 P 01/18/19 60.0 19.80 21.10

OPRA data is delayed 15 minutes.