$50.24 +0.14 (0.28%) Schw US Brd Mkt Shs - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Last Trade: 50.24
Trade Time: Nov 26 03:59 PM Eastern Daylight Time
Change: +0.14 (0.28%)
Prev Close: 50.10
Open: 50.17
Bid: 49.28
Ask: 52.00
Options:

Call Options: SCHB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 SCHB1420L37 12.00 0.00 11.90 267.0 14.40 267.0 0.0 0
38.00 SCHB1420L38 11.00 0.00 11.80 10.0 12.60 10.0 0.0 0
39.00 SCHB1420L39 10.00 0.00 10.80 10.0 11.60 10.0 0.0 0
40.00 SCHB1420L40 9.00 0.00 9.90 10.0 10.40 10.0 0.0 0
41.00 SCHB1420L41 8.00 0.00 8.90 10.0 9.40 10.0 0.0 0
42.00 SCHB1420L42 7.00 0.00 7.90 10.0 8.40 10.0 0.0 0
43.00 SCHB1420L43 6.00 0.00 6.90 10.0 7.40 10.0 0.0 0
44.00 SCHB1420L44 5.00 0.00 5.90 10.0 6.40 10.0 0.0 0
45.00 SCHB1420L45 4.00 0.00 5.00 11.0 5.40 10.0 0.0 0
46.00 SCHB1420L46 3.00 0.00 4.00 11.0 4.40 10.0 0.0 0
47.00 SCHB1420L47 1.05 -1.00 2.05 50.0 4.40 75.0 3.0 3
48.00 SCHB1420L48 2.10 0.00 2.15 245.0 2.35 64.0 0.0 0
49.00 SCHB1420L49 1.25 0.00 1.25 293.0 1.45 79.0 0.0 0
50.00 SCHB1420L50 0.59 0.00 0.50 429.0 0.75 399.0 8.0 18
51.00 SCHB1420L51 0.05 0.00 0.05 570.0 0.25 79.0 0.0 0
52.00 SCHB1420L52 0.25 0.00 0.00 0.0 0.25 122.0 0.0 0
53.00 SCHB1420L53 0.25 0.00 0.00 0.0 0.25 290.0 0.0 0

Put Options: SCHB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 SCHB1420X37 1.25 0.00 0.00 0.0 1.20 271.0 0.0 0
38.00 SCHB1420X38 1.25 0.00 0.05 24.0 1.20 75.0 0.0 0
39.00 SCHB1420X39 1.25 0.00 0.05 20.0 1.20 75.0 0.0 0
40.00 SCHB1420X40 1.25 0.00 0.05 712.0 1.20 75.0 0.0 0
41.00 SCHB1420X41 1.25 0.00 0.05 187.0 1.25 271.0 0.0 0
42.00 SCHB1420X42 0.25 0.00 0.10 43.0 0.25 423.0 0.0 0
43.00 SCHB1420X43 0.25 0.00 0.05 13.0 0.25 473.0 0.0 0
44.00 SCHB1420X44 0.25 0.00 0.05 746.0 0.25 473.0 0.0 0
45.00 SCHB1420X45 0.35 0.10 0.05 155.0 0.25 145.0 1.0 4
46.00 SCHB1420X46 0.25 0.00 0.05 113.0 0.25 143.0 0.0 0
47.00 SCHB1420X47 0.80 0.55 0.05 746.0 0.25 138.0 10.0 10
48.00 SCHB1420X48 0.25 0.00 0.05 137.0 0.25 123.0 0.0 0
49.00 SCHB1420X49 0.30 0.15 0.10 540.0 0.30 507.0 8.0 8
50.00 SCHB1420X50 0.40 0.00 0.35 114.0 0.55 388.0 0.0 0
51.00 SCHB1420X51 0.95 0.00 0.90 106.0 1.10 259.0 0.0 0
52.00 SCHB1420X52 0.75 0.00 0.70 219.0 3.20 219.0 0.0 0
53.00 SCHB1420X53 1.75 0.00 1.75 271.0 4.00 50.0 0.0 0