Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Charles Schwab Corporation (SCHW)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCHW 180629C00045000 C Jun 29, 2018 45.0 8.40 10.70
SCHW 180629C00047000 C Jun 29, 2018 47.0 7.50 8.30
SCHW 180629C00048000 C Jun 29, 2018 48.0 6.80 7.20
SCHW 180629C00049000 C Jun 29, 2018 49.0 5.50 6.60
SCHW 180629C00050000 C Jun 29, 2018 50.0 4.80 5.20
SCHW 180629C00050500 C Jun 29, 2018 50.5 4.30 4.80
SCHW 180629C00051000 C Jun 29, 2018 51.0 3.80 4.20
SCHW 180629C00051500 C Jun 29, 2018 51.5 3.30 3.80
SCHW 180629C00052000 C Jun 29, 2018 52.0 2.90 3.20
SCHW 180629C00052500 C Jun 29, 2018 52.5 2.45 2.80
SCHW 180629C00053000 C Jun 29, 2018 53.0 2.05 2.20
SCHW 180629C00053500 C Jun 29, 2018 53.5 1.65 1.80
SCHW 180629C00054000 C Jun 29, 2018 54.0 1.25 1.45
SCHW 180629C00054500 C Jun 29, 2018 54.5 0.95 1.10
SCHW 180629C00055000 C Jun 29, 2018 55.0 0.65 0.80
SCHW 180629C00055500 C Jun 29, 2018 55.5 0.45 0.55
SCHW 180629C00056000 C Jun 29, 2018 56.0 0.25 0.40
SCHW 180629C00056500 C Jun 29, 2018 56.5 0.15 0.25
SCHW 180629C00057000 C Jun 29, 2018 57.0 0.05 0.20
SCHW 180629C00057500 C Jun 29, 2018 57.5 0.00 0.15
SCHW 180629C00058000 C Jun 29, 2018 58.0 0.00 0.10
SCHW 180629C00058500 C Jun 29, 2018 58.5 0.00 0.10
SCHW 180629C00059000 C Jun 29, 2018 59.0 0.00 0.05
SCHW 180629C00059500 C Jun 29, 2018 59.5 0.00 0.05
SCHW 180629C00060000 C Jun 29, 2018 60.0 0.00 0.10
SCHW 180629C00060500 C Jun 29, 2018 60.5 0.00 0.05
SCHW 180629C00061000 C Jun 29, 2018 61.0 0.00 0.05
SCHW 180629C00061500 C Jun 29, 2018 61.5 0.00 0.05
SCHW 180629C00062000 C Jun 29, 2018 62.0 0.00 0.05
SCHW 180629C00062500 C Jun 29, 2018 62.5 0.00 0.05
SCHW 180629C00063000 C Jun 29, 2018 63.0 0.00 0.05
SCHW 180629C00063500 C Jun 29, 2018 63.5 0.00 0.05
SCHW 180629C00064000 C Jun 29, 2018 64.0 0.00 0.05
SCHW 180629C00064500 C Jun 29, 2018 64.5 0.00 0.10
SCHW 180629C00065000 C Jun 29, 2018 65.0 0.00 0.05
SCHW 180629C00065500 C Jun 29, 2018 65.5 0.00 0.05
SCHW 180629C00066000 C Jun 29, 2018 66.0 0.00 0.05
SCHW 180629C00070000 C Jun 29, 2018 70.0 0.00 0.05
SCHW 180629P00045000 P Jun 29, 2018 45.0 0.00 0.10
SCHW 180629P00047000 P Jun 29, 2018 47.0 0.00 0.05
SCHW 180629P00048000 P Jun 29, 2018 48.0 0.00 0.10
SCHW 180629P00049000 P Jun 29, 2018 49.0 0.00 0.10
SCHW 180629P00050000 P Jun 29, 2018 50.0 0.00 0.10
SCHW 180629P00050500 P Jun 29, 2018 50.5 0.00 0.10
SCHW 180629P00051000 P Jun 29, 2018 51.0 0.00 0.15
SCHW 180629P00051500 P Jun 29, 2018 51.5 0.00 0.15
SCHW 180629P00052000 P Jun 29, 2018 52.0 0.05 0.20
SCHW 180629P00052500 P Jun 29, 2018 52.5 0.10 0.25
SCHW 180629P00053000 P Jun 29, 2018 53.0 0.15 0.30
SCHW 180629P00053500 P Jun 29, 2018 53.5 0.25 0.40
SCHW 180629P00054000 P Jun 29, 2018 54.0 0.35 0.50
SCHW 180629P00054500 P Jun 29, 2018 54.5 0.50 0.70
SCHW 180629P00055000 P Jun 29, 2018 55.0 0.75 0.90
SCHW 180629P00055500 P Jun 29, 2018 55.5 1.05 1.15
SCHW 180629P00056000 P Jun 29, 2018 56.0 1.35 1.50
SCHW 180629P00056500 P Jun 29, 2018 56.5 1.75 1.85
SCHW 180629P00057000 P Jun 29, 2018 57.0 2.05 2.30
SCHW 180629P00057500 P Jun 29, 2018 57.5 2.40 2.85
SCHW 180629P00058000 P Jun 29, 2018 58.0 2.95 3.30
SCHW 180629P00058500 P Jun 29, 2018 58.5 3.50 3.80
SCHW 180629P00059000 P Jun 29, 2018 59.0 3.90 4.20
SCHW 180629P00059500 P Jun 29, 2018 59.5 4.40 4.90
SCHW 180629P00060000 P Jun 29, 2018 60.0 4.80 5.50
SCHW 180629P00060500 P Jun 29, 2018 60.5 5.30 5.70
SCHW 180629P00061000 P Jun 29, 2018 61.0 5.80 6.20
SCHW 180629P00061500 P Jun 29, 2018 61.5 6.40 6.70
SCHW 180629P00062000 P Jun 29, 2018 62.0 6.90 7.30
SCHW 180629P00062500 P Jun 29, 2018 62.5 7.20 7.80
SCHW 180629P00063000 P Jun 29, 2018 63.0 7.80 8.20
SCHW 180629P00063500 P Jun 29, 2018 63.5 7.30 9.90
SCHW 180629P00064000 P Jun 29, 2018 64.0 7.40 10.30
SCHW 180629P00064500 P Jun 29, 2018 64.5 7.90 9.80
SCHW 180629P00065000 P Jun 29, 2018 65.0 8.40 11.00
SCHW 180629P00065500 P Jun 29, 2018 65.5 9.60 11.20
SCHW 180629P00066000 P Jun 29, 2018 66.0 9.60 12.20
SCHW 180629P00070000 P Jun 29, 2018 70.0 14.10 15.80
SCHW 180706C00049500 C Jul 06, 2018 49.5 5.20 5.80
SCHW 180706C00050000 C Jul 06, 2018 50.0 4.70 5.40
SCHW 180706C00050500 C Jul 06, 2018 50.5 4.40 4.80
SCHW 180706C00051500 C Jul 06, 2018 51.5 3.50 3.80
SCHW 180706C00052000 C Jul 06, 2018 52.0 2.85 3.30
SCHW 180706C00052500 C Jul 06, 2018 52.5 2.65 2.80
SCHW 180706C00053000 C Jul 06, 2018 53.0 2.20 2.40
SCHW 180706C00053500 C Jul 06, 2018 53.5 1.85 2.05
SCHW 180706C00054000 C Jul 06, 2018 54.0 1.50 1.70
SCHW 180706C00054500 C Jul 06, 2018 54.5 1.15 1.40
SCHW 180706C00055000 C Jul 06, 2018 55.0 0.90 1.05
SCHW 180706C00055500 C Jul 06, 2018 55.5 0.65 0.80
SCHW 180706C00056000 C Jul 06, 2018 56.0 0.45 0.65
SCHW 180706C00056500 C Jul 06, 2018 56.5 0.30 0.45
SCHW 180706C00057000 C Jul 06, 2018 57.0 0.20 0.30
SCHW 180706C00057500 C Jul 06, 2018 57.5 0.10 0.25
SCHW 180706C00058000 C Jul 06, 2018 58.0 0.05 0.20
SCHW 180706C00058500 C Jul 06, 2018 58.5 0.00 0.15
SCHW 180706C00059000 C Jul 06, 2018 59.0 0.00 0.10
SCHW 180706C00059500 C Jul 06, 2018 59.5 0.00 0.05
SCHW 180706C00060000 C Jul 06, 2018 60.0 0.00 0.10
SCHW 180706C00060500 C Jul 06, 2018 60.5 0.00 0.05
SCHW 180706C00061000 C Jul 06, 2018 61.0 0.00 0.10
SCHW 180706C00061500 C Jul 06, 2018 61.5 0.00 0.10
SCHW 180706C00062000 C Jul 06, 2018 62.0 0.00 0.15
SCHW 180706C00062500 C Jul 06, 2018 62.5 0.00 0.10
SCHW 180706C00063000 C Jul 06, 2018 63.0 0.00 0.10
SCHW 180706C00063500 C Jul 06, 2018 63.5 0.00 0.05
SCHW 180706C00064000 C Jul 06, 2018 64.0 0.00 0.10
SCHW 180706C00064500 C Jul 06, 2018 64.5 0.00 0.10
SCHW 180706C00065000 C Jul 06, 2018 65.0 0.00 0.05
SCHW 180706C00065500 C Jul 06, 2018 65.5 0.00 0.10
SCHW 180706P00049500 P Jul 06, 2018 49.5 0.00 0.15
SCHW 180706P00050000 P Jul 06, 2018 50.0 0.00 0.15
SCHW 180706P00050500 P Jul 06, 2018 50.5 0.00 0.20
SCHW 180706P00051500 P Jul 06, 2018 51.5 0.10 0.25
SCHW 180706P00052000 P Jul 06, 2018 52.0 0.15 0.30
SCHW 180706P00052500 P Jul 06, 2018 52.5 0.25 0.35
SCHW 180706P00053000 P Jul 06, 2018 53.0 0.30 0.45
SCHW 180706P00053500 P Jul 06, 2018 53.5 0.40 0.55
SCHW 180706P00054000 P Jul 06, 2018 54.0 0.55 0.70
SCHW 180706P00054500 P Jul 06, 2018 54.5 0.75 0.90
SCHW 180706P00055000 P Jul 06, 2018 55.0 0.95 1.10
SCHW 180706P00055500 P Jul 06, 2018 55.5 1.20 1.40
SCHW 180706P00056000 P Jul 06, 2018 56.0 1.50 1.65
SCHW 180706P00056500 P Jul 06, 2018 56.5 1.85 2.05
SCHW 180706P00057000 P Jul 06, 2018 57.0 2.25 2.45
SCHW 180706P00057500 P Jul 06, 2018 57.5 2.55 2.85
SCHW 180706P00058000 P Jul 06, 2018 58.0 2.95 3.30
SCHW 180706P00058500 P Jul 06, 2018 58.5 3.40 3.80
SCHW 180706P00059000 P Jul 06, 2018 59.0 4.00 4.20
SCHW 180706P00059500 P Jul 06, 2018 59.5 4.40 4.90
SCHW 180706P00060000 P Jul 06, 2018 60.0 4.90 5.20
SCHW 180706P00060500 P Jul 06, 2018 60.5 5.20 6.10
SCHW 180706P00061000 P Jul 06, 2018 61.0 5.90 6.30
SCHW 180706P00061500 P Jul 06, 2018 61.5 6.30 6.70
SCHW 180706P00062000 P Jul 06, 2018 62.0 6.60 7.70
SCHW 180706P00062500 P Jul 06, 2018 62.5 7.30 7.70
SCHW 180706P00063000 P Jul 06, 2018 63.0 7.70 8.40
SCHW 180706P00063500 P Jul 06, 2018 63.5 7.40 10.40
SCHW 180706P00064000 P Jul 06, 2018 64.0 7.70 10.40
SCHW 180706P00064500 P Jul 06, 2018 64.5 8.60 11.50
SCHW 180706P00065000 P Jul 06, 2018 65.0 8.80 11.20
SCHW 180706P00065500 P Jul 06, 2018 65.5 9.00 11.00
SCHW 180713C00049500 C Jul 13, 2018 49.5 5.40 5.90
SCHW 180713C00050000 C Jul 13, 2018 50.0 5.00 5.50
SCHW 180713C00050500 C Jul 13, 2018 50.5 4.30 4.90
SCHW 180713C00051000 C Jul 13, 2018 51.0 3.80 4.40
SCHW 180713C00051500 C Jul 13, 2018 51.5 3.40 4.00
SCHW 180713C00052000 C Jul 13, 2018 52.0 3.00 3.60
SCHW 180713C00052500 C Jul 13, 2018 52.5 2.80 3.20
SCHW 180713C00053000 C Jul 13, 2018 53.0 2.30 2.95
SCHW 180713C00053500 C Jul 13, 2018 53.5 2.10 2.35
SCHW 180713C00054000 C Jul 13, 2018 54.0 1.75 2.00
SCHW 180713C00054500 C Jul 13, 2018 54.5 1.40 1.70
SCHW 180713C00055000 C Jul 13, 2018 55.0 1.15 1.30
SCHW 180713C00055500 C Jul 13, 2018 55.5 0.90 1.05
SCHW 180713C00056000 C Jul 13, 2018 56.0 0.70 0.85
SCHW 180713C00056500 C Jul 13, 2018 56.5 0.55 0.65
SCHW 180713C00057000 C Jul 13, 2018 57.0 0.40 0.50
SCHW 180713C00057500 C Jul 13, 2018 57.5 0.25 0.40
SCHW 180713C00058000 C Jul 13, 2018 58.0 0.20 0.30
SCHW 180713C00058500 C Jul 13, 2018 58.5 0.10 0.20
SCHW 180713C00059000 C Jul 13, 2018 59.0 0.05 0.20
SCHW 180713C00059500 C Jul 13, 2018 59.5 0.05 0.15
SCHW 180713C00060000 C Jul 13, 2018 60.0 0.00 0.10
SCHW 180713C00060500 C Jul 13, 2018 60.5 0.05 0.10
SCHW 180713C00061000 C Jul 13, 2018 61.0 0.00 0.10
SCHW 180713C00061500 C Jul 13, 2018 61.5 0.00 0.10
SCHW 180713C00062000 C Jul 13, 2018 62.0 0.00 0.10
SCHW 180713C00062500 C Jul 13, 2018 62.5 0.00 0.10
SCHW 180713C00063000 C Jul 13, 2018 63.0 0.00 0.10
SCHW 180713C00063500 C Jul 13, 2018 63.5 0.00 0.10
SCHW 180713C00064500 C Jul 13, 2018 64.5 0.00 0.15
SCHW 180713C00065000 C Jul 13, 2018 65.0 0.00 0.05
SCHW 180713P00049500 P Jul 13, 2018 49.5 0.00 0.20
SCHW 180713P00050000 P Jul 13, 2018 50.0 0.10 0.25
SCHW 180713P00050500 P Jul 13, 2018 50.5 0.15 0.30
SCHW 180713P00051000 P Jul 13, 2018 51.0 0.20 0.30
SCHW 180713P00051500 P Jul 13, 2018 51.5 0.25 0.40
SCHW 180713P00052000 P Jul 13, 2018 52.0 0.30 0.45
SCHW 180713P00052500 P Jul 13, 2018 52.5 0.40 0.55
SCHW 180713P00053000 P Jul 13, 2018 53.0 0.50 0.65
SCHW 180713P00053500 P Jul 13, 2018 53.5 0.65 0.80
SCHW 180713P00054000 P Jul 13, 2018 54.0 0.75 0.95
SCHW 180713P00054500 P Jul 13, 2018 54.5 0.95 1.10
SCHW 180713P00055000 P Jul 13, 2018 55.0 1.20 1.35
SCHW 180713P00055500 P Jul 13, 2018 55.5 1.45 1.55
SCHW 180713P00056000 P Jul 13, 2018 56.0 1.65 1.90
SCHW 180713P00056500 P Jul 13, 2018 56.5 1.95 2.30
SCHW 180713P00057000 P Jul 13, 2018 57.0 2.35 2.65
SCHW 180713P00057500 P Jul 13, 2018 57.5 2.70 3.00
SCHW 180713P00058000 P Jul 13, 2018 58.0 3.00 3.50
SCHW 180713P00058500 P Jul 13, 2018 58.5 3.50 3.80
SCHW 180713P00059000 P Jul 13, 2018 59.0 3.90 4.40
SCHW 180713P00059500 P Jul 13, 2018 59.5 4.40 4.80
SCHW 180713P00060000 P Jul 13, 2018 60.0 4.90 5.40
SCHW 180713P00060500 P Jul 13, 2018 60.5 5.40 6.00
SCHW 180713P00061000 P Jul 13, 2018 61.0 5.80 6.30
SCHW 180713P00061500 P Jul 13, 2018 61.5 6.30 7.00
SCHW 180713P00062000 P Jul 13, 2018 62.0 6.80 7.50
SCHW 180713P00062500 P Jul 13, 2018 62.5 6.50 8.30
SCHW 180713P00063000 P Jul 13, 2018 63.0 7.80 8.80
SCHW 180713P00063500 P Jul 13, 2018 63.5 6.40 10.10
SCHW 180713P00064500 P Jul 13, 2018 64.5 7.20 11.10
SCHW 180713P00065000 P Jul 13, 2018 65.0 8.20 11.40
SCHW 180720C00040000 C Jul 20, 2018 40.0 14.40 16.10
SCHW 180720C00045000 C Jul 20, 2018 45.0 9.70 11.20
SCHW 180720C00049000 C Jul 20, 2018 49.0 6.00 6.80
SCHW 180720C00049500 C Jul 20, 2018 49.5 5.70 6.40
SCHW 180720C00050000 C Jul 20, 2018 50.0 5.10 5.90
SCHW 180720C00050500 C Jul 20, 2018 50.5 4.80 5.50
SCHW 180720C00051000 C Jul 20, 2018 51.0 4.40 5.00
SCHW 180720C00051500 C Jul 20, 2018 51.5 3.70 4.60
SCHW 180720C00052000 C Jul 20, 2018 52.0 3.50 4.10
SCHW 180720C00052500 C Jul 20, 2018 52.5 3.10 3.50
SCHW 180720C00053000 C Jul 20, 2018 53.0 2.75 3.10
SCHW 180720C00053500 C Jul 20, 2018 53.5 2.40 2.75
SCHW 180720C00054000 C Jul 20, 2018 54.0 2.05 2.35
SCHW 180720C00054500 C Jul 20, 2018 54.5 1.80 2.10
SCHW 180720C00055000 C Jul 20, 2018 55.0 1.55 1.70
SCHW 180720C00055500 C Jul 20, 2018 55.5 1.30 1.45
SCHW 180720C00056000 C Jul 20, 2018 56.0 1.05 1.25
SCHW 180720C00056500 C Jul 20, 2018 56.5 0.85 1.20
SCHW 180720C00057000 C Jul 20, 2018 57.0 0.70 1.05
SCHW 180720C00057500 C Jul 20, 2018 57.5 0.55 0.85
SCHW 180720C00058000 C Jul 20, 2018 58.0 0.40 0.75
SCHW 180720C00058500 C Jul 20, 2018 58.5 0.30 0.50
SCHW 180720C00059000 C Jul 20, 2018 59.0 0.25 0.50
SCHW 180720C00059500 C Jul 20, 2018 59.5 0.20 0.40
SCHW 180720C00060000 C Jul 20, 2018 60.0 0.10 0.20
SCHW 180720C00060500 C Jul 20, 2018 60.5 0.10 0.25
SCHW 180720C00061000 C Jul 20, 2018 61.0 0.00 0.25
SCHW 180720C00061500 C Jul 20, 2018 61.5 0.05 0.25
SCHW 180720C00062000 C Jul 20, 2018 62.0 0.00 0.15
SCHW 180720C00062500 C Jul 20, 2018 62.5 0.00 0.15
SCHW 180720C00063000 C Jul 20, 2018 63.0 0.00 0.10
SCHW 180720C00064000 C Jul 20, 2018 64.0 0.00 0.15
SCHW 180720C00065000 C Jul 20, 2018 65.0 0.00 0.10
SCHW 180720C00066000 C Jul 20, 2018 66.0 0.00 0.10
SCHW 180720C00070000 C Jul 20, 2018 70.0 0.00 0.05
SCHW 180720C00075000 C Jul 20, 2018 75.0 0.00 0.05
SCHW 180720C00080000 C Jul 20, 2018 80.0 0.00 0.05
SCHW 180720C00085000 C Jul 20, 2018 85.0 0.00 0.10
SCHW 180720P00040000 P Jul 20, 2018 40.0 0.00 0.15
SCHW 180720P00045000 P Jul 20, 2018 45.0 0.00 0.15
SCHW 180720P00049000 P Jul 20, 2018 49.0 0.15 0.35
SCHW 180720P00049500 P Jul 20, 2018 49.5 0.20 0.40
SCHW 180720P00050000 P Jul 20, 2018 50.0 0.25 0.40
SCHW 180720P00050500 P Jul 20, 2018 50.5 0.30 0.45
SCHW 180720P00051000 P Jul 20, 2018 51.0 0.35 0.55
SCHW 180720P00051500 P Jul 20, 2018 51.5 0.40 0.60
SCHW 180720P00052000 P Jul 20, 2018 52.0 0.45 0.70
SCHW 180720P00052500 P Jul 20, 2018 52.5 0.55 0.75
SCHW 180720P00053000 P Jul 20, 2018 53.0 0.65 0.90
SCHW 180720P00053500 P Jul 20, 2018 53.5 0.80 1.05
SCHW 180720P00054000 P Jul 20, 2018 54.0 1.00 1.30
SCHW 180720P00054500 P Jul 20, 2018 54.5 1.20 1.50
SCHW 180720P00055000 P Jul 20, 2018 55.0 1.50 1.70
SCHW 180720P00055500 P Jul 20, 2018 55.5 1.75 1.95
SCHW 180720P00056000 P Jul 20, 2018 56.0 2.05 2.20
SCHW 180720P00056500 P Jul 20, 2018 56.5 2.20 2.50
SCHW 180720P00057000 P Jul 20, 2018 57.0 2.40 2.85
SCHW 180720P00057500 P Jul 20, 2018 57.5 2.75 3.30
SCHW 180720P00058000 P Jul 20, 2018 58.0 3.10 3.70
SCHW 180720P00058500 P Jul 20, 2018 58.5 3.50 4.20
SCHW 180720P00059000 P Jul 20, 2018 59.0 4.00 4.60
SCHW 180720P00059500 P Jul 20, 2018 59.5 4.40 4.90
SCHW 180720P00060000 P Jul 20, 2018 60.0 4.90 5.50
SCHW 180720P00060500 P Jul 20, 2018 60.5 5.40 5.90
SCHW 180720P00061000 P Jul 20, 2018 61.0 5.90 6.50
SCHW 180720P00061500 P Jul 20, 2018 61.5 5.80 6.90
SCHW 180720P00062000 P Jul 20, 2018 62.0 5.60 7.60
SCHW 180720P00062500 P Jul 20, 2018 62.5 6.10 8.20
SCHW 180720P00063000 P Jul 20, 2018 63.0 6.80 8.50
SCHW 180720P00064000 P Jul 20, 2018 64.0 7.60 9.80
SCHW 180720P00065000 P Jul 20, 2018 65.0 9.10 10.50
SCHW 180720P00066000 P Jul 20, 2018 66.0 9.20 11.80
SCHW 180720P00070000 P Jul 20, 2018 70.0 13.50 16.00
SCHW 180720P00075000 P Jul 20, 2018 75.0 18.90 20.60
SCHW 180720P00080000 P Jul 20, 2018 80.0 23.30 26.00
SCHW 180720P00085000 P Jul 20, 2018 85.0 28.00 31.80
SCHW 180727C00045000 C Jul 27, 2018 45.0 9.80 10.50
SCHW 180727C00049000 C Jul 27, 2018 49.0 5.90 6.60
SCHW 180727C00050000 C Jul 27, 2018 50.0 5.30 5.70
SCHW 180727C00051000 C Jul 27, 2018 51.0 4.20 4.70
SCHW 180727C00051500 C Jul 27, 2018 51.5 3.90 4.40
SCHW 180727C00052000 C Jul 27, 2018 52.0 3.40 3.90
SCHW 180727C00052500 C Jul 27, 2018 52.5 3.10 3.60
SCHW 180727C00053000 C Jul 27, 2018 53.0 2.80 3.20
SCHW 180727C00053500 C Jul 27, 2018 53.5 2.55 2.85
SCHW 180727C00054000 C Jul 27, 2018 54.0 2.30 2.50
SCHW 180727C00054500 C Jul 27, 2018 54.5 2.00 2.20
SCHW 180727C00055000 C Jul 27, 2018 55.0 1.70 1.90
SCHW 180727C00055500 C Jul 27, 2018 55.5 1.30 1.70
SCHW 180727C00056000 C Jul 27, 2018 56.0 1.20 1.45
SCHW 180727C00056500 C Jul 27, 2018 56.5 0.95 1.25
SCHW 180727C00057000 C Jul 27, 2018 57.0 0.85 1.05
SCHW 180727C00057500 C Jul 27, 2018 57.5 0.65 0.95
SCHW 180727C00058000 C Jul 27, 2018 58.0 0.55 0.75
SCHW 180727C00058500 C Jul 27, 2018 58.5 0.40 0.60
SCHW 180727C00059000 C Jul 27, 2018 59.0 0.25 0.50
SCHW 180727C00059500 C Jul 27, 2018 59.5 0.25 0.40
SCHW 180727C00060000 C Jul 27, 2018 60.0 0.20 0.35
SCHW 180727C00060500 C Jul 27, 2018 60.5 0.15 0.25
SCHW 180727C00061000 C Jul 27, 2018 61.0 0.10 0.25
SCHW 180727C00061500 C Jul 27, 2018 61.5 0.05 0.20
SCHW 180727C00062000 C Jul 27, 2018 62.0 0.05 0.15
SCHW 180727C00062500 C Jul 27, 2018 62.5 0.00 0.40
SCHW 180727C00063000 C Jul 27, 2018 63.0 0.00 0.65
SCHW 180727C00063500 C Jul 27, 2018 63.5 0.00 0.10
SCHW 180727C00064000 C Jul 27, 2018 64.0 0.00 0.10
SCHW 180727C00064500 C Jul 27, 2018 64.5 0.00 0.15
SCHW 180727C00065000 C Jul 27, 2018 65.0 0.00 0.10
SCHW 180727P00045000 P Jul 27, 2018 45.0 0.00 0.20
SCHW 180727P00049000 P Jul 27, 2018 49.0 0.25 0.40
SCHW 180727P00050000 P Jul 27, 2018 50.0 0.35 0.50
SCHW 180727P00051000 P Jul 27, 2018 51.0 0.45 0.65
SCHW 180727P00051500 P Jul 27, 2018 51.5 0.55 0.75
SCHW 180727P00052000 P Jul 27, 2018 52.0 0.70 0.85
SCHW 180727P00052500 P Jul 27, 2018 52.5 0.65 0.95
SCHW 180727P00053000 P Jul 27, 2018 53.0 0.80 1.15
SCHW 180727P00053500 P Jul 27, 2018 53.5 1.00 1.25
SCHW 180727P00054000 P Jul 27, 2018 54.0 1.20 1.45
SCHW 180727P00054500 P Jul 27, 2018 54.5 1.40 1.65
SCHW 180727P00055000 P Jul 27, 2018 55.0 1.60 1.85
SCHW 180727P00055500 P Jul 27, 2018 55.5 1.85 2.10
SCHW 180727P00056000 P Jul 27, 2018 56.0 2.05 2.40
SCHW 180727P00056500 P Jul 27, 2018 56.5 2.35 2.65
SCHW 180727P00057000 P Jul 27, 2018 57.0 2.70 3.10
SCHW 180727P00057500 P Jul 27, 2018 57.5 3.00 3.50
SCHW 180727P00058000 P Jul 27, 2018 58.0 3.40 3.70
SCHW 180727P00058500 P Jul 27, 2018 58.5 3.70 4.10
SCHW 180727P00059000 P Jul 27, 2018 59.0 4.00 4.50
SCHW 180727P00059500 P Jul 27, 2018 59.5 4.60 5.10
SCHW 180727P00060000 P Jul 27, 2018 60.0 4.90 5.50
SCHW 180727P00060500 P Jul 27, 2018 60.5 5.40 5.90
SCHW 180727P00061000 P Jul 27, 2018 61.0 5.90 6.40
SCHW 180727P00061500 P Jul 27, 2018 61.5 6.40 6.80
SCHW 180727P00062000 P Jul 27, 2018 62.0 6.00 7.60
SCHW 180727P00062500 P Jul 27, 2018 62.5 7.10 7.90
SCHW 180727P00063000 P Jul 27, 2018 63.0 7.30 8.30
SCHW 180727P00063500 P Jul 27, 2018 63.5 7.70 9.30
SCHW 180727P00064000 P Jul 27, 2018 64.0 6.70 10.50
SCHW 180727P00064500 P Jul 27, 2018 64.5 7.50 9.80
SCHW 180727P00065000 P Jul 27, 2018 65.0 7.80 11.50
SCHW 180803C00049000 C Aug 03, 2018 49.0 6.10 6.70
SCHW 180803C00049500 C Aug 03, 2018 49.5 5.80 6.20
SCHW 180803C00050000 C Aug 03, 2018 50.0 5.00 6.10
SCHW 180803C00050500 C Aug 03, 2018 50.5 4.60 5.50
SCHW 180803C00051000 C Aug 03, 2018 51.0 4.50 5.10
SCHW 180803C00051500 C Aug 03, 2018 51.5 4.10 4.60
SCHW 180803C00052000 C Aug 03, 2018 52.0 3.70 4.20
SCHW 180803C00052500 C Aug 03, 2018 52.5 3.10 3.80
SCHW 180803C00053000 C Aug 03, 2018 53.0 3.00 3.50
SCHW 180803C00053500 C Aug 03, 2018 53.5 2.55 3.10
SCHW 180803C00054000 C Aug 03, 2018 54.0 2.40 2.85
SCHW 180803C00054500 C Aug 03, 2018 54.5 2.10 2.40
SCHW 180803C00055000 C Aug 03, 2018 55.0 1.80 2.15
SCHW 180803C00055500 C Aug 03, 2018 55.5 1.40 1.85
SCHW 180803C00056000 C Aug 03, 2018 56.0 1.35 1.65
SCHW 180803C00056500 C Aug 03, 2018 56.5 1.15 1.60
SCHW 180803C00057000 C Aug 03, 2018 57.0 0.95 1.35
SCHW 180803C00057500 C Aug 03, 2018 57.5 0.75 1.00
SCHW 180803C00058000 C Aug 03, 2018 58.0 0.60 0.90
SCHW 180803C00058500 C Aug 03, 2018 58.5 0.50 0.80
SCHW 180803C00059000 C Aug 03, 2018 59.0 0.40 0.75
SCHW 180803C00059500 C Aug 03, 2018 59.5 0.20 0.65
SCHW 180803C00060000 C Aug 03, 2018 60.0 0.20 0.45
SCHW 180803C00060500 C Aug 03, 2018 60.5 0.20 0.35
SCHW 180803C00061000 C Aug 03, 2018 61.0 0.10 0.30
SCHW 180803C00061500 C Aug 03, 2018 61.5 0.05 0.35
SCHW 180803C00062000 C Aug 03, 2018 62.0 0.05 0.30
SCHW 180803C00062500 C Aug 03, 2018 62.5 0.05 0.20
SCHW 180803C00063000 C Aug 03, 2018 63.0 0.00 0.30
SCHW 180803P00049000 P Aug 03, 2018 49.0 0.20 0.50
SCHW 180803P00049500 P Aug 03, 2018 49.5 0.20 0.65
SCHW 180803P00050000 P Aug 03, 2018 50.0 0.40 0.75
SCHW 180803P00050500 P Aug 03, 2018 50.5 0.30 0.70
SCHW 180803P00051000 P Aug 03, 2018 51.0 0.60 0.80
SCHW 180803P00051500 P Aug 03, 2018 51.5 0.60 0.95
SCHW 180803P00052000 P Aug 03, 2018 52.0 0.70 1.05
SCHW 180803P00052500 P Aug 03, 2018 52.5 0.90 1.25
SCHW 180803P00053000 P Aug 03, 2018 53.0 1.00 1.25
SCHW 180803P00053500 P Aug 03, 2018 53.5 1.20 1.50
SCHW 180803P00054000 P Aug 03, 2018 54.0 1.35 1.60
SCHW 180803P00054500 P Aug 03, 2018 54.5 1.55 1.85
SCHW 180803P00055000 P Aug 03, 2018 55.0 1.70 2.00
SCHW 180803P00055500 P Aug 03, 2018 55.5 2.00 2.25
SCHW 180803P00056000 P Aug 03, 2018 56.0 2.25 2.50
SCHW 180803P00056500 P Aug 03, 2018 56.5 2.50 2.90
SCHW 180803P00057000 P Aug 03, 2018 57.0 2.85 3.20
SCHW 180803P00057500 P Aug 03, 2018 57.5 3.10 3.50
SCHW 180803P00058000 P Aug 03, 2018 58.0 3.50 4.10
SCHW 180803P00058500 P Aug 03, 2018 58.5 3.80 4.30
SCHW 180803P00059000 P Aug 03, 2018 59.0 4.20 4.70
SCHW 180803P00059500 P Aug 03, 2018 59.5 4.70 5.40
SCHW 180803P00060000 P Aug 03, 2018 60.0 5.00 5.50
SCHW 180803P00060500 P Aug 03, 2018 60.5 5.50 5.90
SCHW 180803P00061000 P Aug 03, 2018 61.0 5.90 6.50
SCHW 180803P00061500 P Aug 03, 2018 61.5 6.40 6.90
SCHW 180803P00062000 P Aug 03, 2018 62.0 6.90 7.40
SCHW 180803P00062500 P Aug 03, 2018 62.5 6.70 8.90
SCHW 180803P00063000 P Aug 03, 2018 63.0 7.00 9.60
SCHW 180817C00040000 C Aug 17, 2018 40.0 14.70 15.90
SCHW 180817C00045000 C Aug 17, 2018 45.0 10.10 10.50
SCHW 180817C00050000 C Aug 17, 2018 50.0 5.60 5.90
SCHW 180817C00055000 C Aug 17, 2018 55.0 2.15 2.30
SCHW 180817C00060000 C Aug 17, 2018 60.0 0.45 0.55
SCHW 180817C00065000 C Aug 17, 2018 65.0 0.05 0.15
SCHW 180817C00070000 C Aug 17, 2018 70.0 0.00 0.05
SCHW 180817C00075000 C Aug 17, 2018 75.0 0.00 0.05
SCHW 180817C00080000 C Aug 17, 2018 80.0 0.00 0.05
SCHW 180817C00085000 C Aug 17, 2018 85.0 0.00 0.10
SCHW 180817P00040000 P Aug 17, 2018 40.0 0.00 0.15
SCHW 180817P00045000 P Aug 17, 2018 45.0 0.15 0.30
SCHW 180817P00050000 P Aug 17, 2018 50.0 0.65 0.80
SCHW 180817P00055000 P Aug 17, 2018 55.0 2.05 2.25
SCHW 180817P00060000 P Aug 17, 2018 60.0 5.30 5.70
SCHW 180817P00065000 P Aug 17, 2018 65.0 9.70 10.40
SCHW 180817P00070000 P Aug 17, 2018 70.0 14.50 16.50
SCHW 180817P00075000 P Aug 17, 2018 75.0 18.60 21.40
SCHW 180817P00080000 P Aug 17, 2018 80.0 24.40 27.20
SCHW 180817P00085000 P Aug 17, 2018 85.0 27.70 31.60
SCHW 180921C00030000 C Sep 21, 2018 30.0 24.70 25.80
SCHW 180921C00035000 C Sep 21, 2018 35.0 19.60 20.60
SCHW 180921C00040000 C Sep 21, 2018 40.0 14.60 15.60
SCHW 180921C00045000 C Sep 21, 2018 45.0 9.80 11.10
SCHW 180921C00050000 C Sep 21, 2018 50.0 6.00 6.40
SCHW 180921C00055000 C Sep 21, 2018 55.0 2.65 2.80
SCHW 180921C00060000 C Sep 21, 2018 60.0 0.80 0.90
SCHW 180921C00065000 C Sep 21, 2018 65.0 0.15 0.25
SCHW 180921C00070000 C Sep 21, 2018 70.0 0.00 0.10
SCHW 180921C00075000 C Sep 21, 2018 75.0 0.00 0.10
SCHW 180921C00080000 C Sep 21, 2018 80.0 0.00 0.05
SCHW 180921P00030000 P Sep 21, 2018 30.0 0.00 0.05
SCHW 180921P00035000 P Sep 21, 2018 35.0 0.00 0.10
SCHW 180921P00040000 P Sep 21, 2018 40.0 0.10 0.25
SCHW 180921P00045000 P Sep 21, 2018 45.0 0.35 0.45
SCHW 180921P00050000 P Sep 21, 2018 50.0 0.95 1.10
SCHW 180921P00055000 P Sep 21, 2018 55.0 2.50 2.70
SCHW 180921P00060000 P Sep 21, 2018 60.0 5.60 5.90
SCHW 180921P00065000 P Sep 21, 2018 65.0 9.80 10.30
SCHW 180921P00070000 P Sep 21, 2018 70.0 13.00 15.60
SCHW 180921P00075000 P Sep 21, 2018 75.0 17.80 20.90
SCHW 180921P00080000 P Sep 21, 2018 80.0 23.20 25.90
SCHW 181221C00030000 C Dec 21, 2018 30.0 24.70 26.80
SCHW 181221C00035000 C Dec 21, 2018 35.0 20.00 20.90
SCHW 181221C00040000 C Dec 21, 2018 40.0 15.40 16.10
SCHW 181221C00045000 C Dec 21, 2018 45.0 10.70 11.60
SCHW 181221C00050000 C Dec 21, 2018 50.0 6.80 7.50
SCHW 181221C00055000 C Dec 21, 2018 55.0 3.90 4.20
SCHW 181221C00060000 C Dec 21, 2018 60.0 1.80 2.05
SCHW 181221C00065000 C Dec 21, 2018 65.0 0.60 0.85
SCHW 181221C00070000 C Dec 21, 2018 70.0 0.15 0.35
SCHW 181221C00075000 C Dec 21, 2018 75.0 0.00 0.15
SCHW 181221C00080000 C Dec 21, 2018 80.0 0.00 0.05
SCHW 181221P00030000 P Dec 21, 2018 30.0 0.00 0.25
SCHW 181221P00035000 P Dec 21, 2018 35.0 0.15 0.35
SCHW 181221P00040000 P Dec 21, 2018 40.0 0.40 0.60
SCHW 181221P00045000 P Dec 21, 2018 45.0 0.75 1.10
SCHW 181221P00050000 P Dec 21, 2018 50.0 1.70 2.00
SCHW 181221P00055000 P Dec 21, 2018 55.0 3.50 3.80
SCHW 181221P00060000 P Dec 21, 2018 60.0 6.20 6.70
SCHW 181221P00065000 P Dec 21, 2018 65.0 10.00 10.70
SCHW 181221P00070000 P Dec 21, 2018 70.0 14.80 15.60
SCHW 181221P00075000 P Dec 21, 2018 75.0 19.70 20.40
SCHW 181221P00080000 P Dec 21, 2018 80.0 24.80 26.20
SCHW 190118C00020000 C Jan 18, 2019 20.0 33.80 36.80
SCHW 190118C00023000 C Jan 18, 2019 23.0 30.10 34.40
SCHW 190118C00025000 C Jan 18, 2019 25.0 28.70 31.20
SCHW 190118C00028000 C Jan 18, 2019 28.0 26.10 29.00
SCHW 190118C00030000 C Jan 18, 2019 30.0 24.10 26.10
SCHW 190118C00033000 C Jan 18, 2019 33.0 20.90 24.50
SCHW 190118C00035000 C Jan 18, 2019 35.0 19.50 21.20
SCHW 190118C00037000 C Jan 18, 2019 37.0 18.00 19.30
SCHW 190118C00040000 C Jan 18, 2019 40.0 15.60 16.60
SCHW 190118C00042000 C Jan 18, 2019 42.0 14.00 14.50
SCHW 190118C00045000 C Jan 18, 2019 45.0 11.10 11.80
SCHW 190118C00050000 C Jan 18, 2019 50.0 7.50 7.80
SCHW 190118C00055000 C Jan 18, 2019 55.0 4.30 4.60
SCHW 190118C00060000 C Jan 18, 2019 60.0 2.15 2.30
SCHW 190118C00065000 C Jan 18, 2019 65.0 0.90 1.05
SCHW 190118C00070000 C Jan 18, 2019 70.0 0.30 0.45
SCHW 190118C00075000 C Jan 18, 2019 75.0 0.00 0.20
SCHW 190118C00080000 C Jan 18, 2019 80.0 0.00 0.10
SCHW 190118P00020000 P Jan 18, 2019 20.0 0.00 0.15
SCHW 190118P00023000 P Jan 18, 2019 23.0 0.05 0.20
SCHW 190118P00025000 P Jan 18, 2019 25.0 0.00 0.25
SCHW 190118P00028000 P Jan 18, 2019 28.0 0.15 0.30
SCHW 190118P00030000 P Jan 18, 2019 30.0 0.15 0.35
SCHW 190118P00033000 P Jan 18, 2019 33.0 0.25 0.45
SCHW 190118P00035000 P Jan 18, 2019 35.0 0.35 0.50
SCHW 190118P00037000 P Jan 18, 2019 37.0 0.40 0.60
SCHW 190118P00040000 P Jan 18, 2019 40.0 0.60 0.75
SCHW 190118P00042000 P Jan 18, 2019 42.0 0.75 0.90
SCHW 190118P00045000 P Jan 18, 2019 45.0 1.10 1.20
SCHW 190118P00050000 P Jan 18, 2019 50.0 2.05 2.25
SCHW 190118P00055000 P Jan 18, 2019 55.0 3.80 4.00
SCHW 190118P00060000 P Jan 18, 2019 60.0 6.60 6.90
SCHW 190118P00065000 P Jan 18, 2019 65.0 10.30 10.90
SCHW 190118P00070000 P Jan 18, 2019 70.0 13.60 16.60
SCHW 190118P00075000 P Jan 18, 2019 75.0 18.10 21.40
SCHW 190118P00080000 P Jan 18, 2019 80.0 23.10 26.60
SCHW 200117C00023000 C Jan 17, 2020 23.0 30.80 34.90
SCHW 200117C00025000 C Jan 17, 2020 25.0 28.90 33.40
SCHW 200117C00028000 C Jan 17, 2020 28.0 26.40 30.40
SCHW 200117C00030000 C Jan 17, 2020 30.0 25.00 28.50
SCHW 200117C00033000 C Jan 17, 2020 33.0 23.30 25.00
SCHW 200117C00035000 C Jan 17, 2020 35.0 20.70 23.60
SCHW 200117C00038000 C Jan 17, 2020 38.0 18.70 20.90
SCHW 200117C00040000 C Jan 17, 2020 40.0 17.50 19.00
SCHW 200117C00042000 C Jan 17, 2020 42.0 15.90 17.40
SCHW 200117C00045000 C Jan 17, 2020 45.0 13.90 15.30
SCHW 200117C00047000 C Jan 17, 2020 47.0 11.40 14.20
SCHW 200117C00050000 C Jan 17, 2020 50.0 10.20 11.70
SCHW 200117C00055000 C Jan 17, 2020 55.0 7.70 8.70
SCHW 200117C00060000 C Jan 17, 2020 60.0 5.20 6.20
SCHW 200117C00065000 C Jan 17, 2020 65.0 3.30 4.20
SCHW 200117C00070000 C Jan 17, 2020 70.0 2.15 2.85
SCHW 200117C00075000 C Jan 17, 2020 75.0 1.50 2.00
SCHW 200117C00080000 C Jan 17, 2020 80.0 0.90 1.55
SCHW 200117C00085000 C Jan 17, 2020 85.0 0.50 0.95
SCHW 200117P00023000 P Jan 17, 2020 23.0 0.25 0.65
SCHW 200117P00025000 P Jan 17, 2020 25.0 0.30 0.70
SCHW 200117P00028000 P Jan 17, 2020 28.0 0.40 1.10
SCHW 200117P00030000 P Jan 17, 2020 30.0 0.60 1.00
SCHW 200117P00033000 P Jan 17, 2020 33.0 0.85 1.25
SCHW 200117P00035000 P Jan 17, 2020 35.0 0.60 1.50
SCHW 200117P00038000 P Jan 17, 2020 38.0 1.25 1.85
SCHW 200117P00040000 P Jan 17, 2020 40.0 1.65 2.40
SCHW 200117P00042000 P Jan 17, 2020 42.0 2.20 2.55
SCHW 200117P00045000 P Jan 17, 2020 45.0 2.45 3.50
SCHW 200117P00047000 P Jan 17, 2020 47.0 3.40 4.00
SCHW 200117P00050000 P Jan 17, 2020 50.0 4.30 4.70
SCHW 200117P00055000 P Jan 17, 2020 55.0 6.30 7.10
SCHW 200117P00060000 P Jan 17, 2020 60.0 8.60 9.30
SCHW 200117P00065000 P Jan 17, 2020 65.0 12.00 12.70
SCHW 200117P00070000 P Jan 17, 2020 70.0 15.40 16.50
SCHW 200117P00075000 P Jan 17, 2020 75.0 20.10 21.10
SCHW 200117P00080000 P Jan 17, 2020 80.0 23.70 26.00
SCHW 200117P00085000 P Jan 17, 2020 85.0 28.20 32.20
OPRA data is delayed 15 minutes.