$28.37 -0.05 (-0.18%) Charles Schwab Corp - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 28.37
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.18%)
Prev Close: 28.42
Open: 28.50
Bid: 28.38
Ask: 28.39
Options:

Call Options: SCHW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SCHW1420L16 11.60 0.00 11.70 285.0 13.30 290.0 0.0 0
18.00 SCHW1420L18 8.90 -0.50 9.80 81.0 11.20 70.0 2.0 2
19.00 SCHW1420L19 8.90 0.00 8.90 19.0 10.00 30.0 0.0 0
20.00 SCHW1420L20 7.90 0.00 7.90 29.0 9.10 30.0 0.0 0
21.00 SCHW1420L21 5.06 -2.04 7.20 50.0 7.60 50.0 6.0 6
22.00 SCHW1420L22 6.70 0.60 5.20 712.0 7.60 690.0 28.0 18
23.00 SCHW1420L23 6.00 0.90 5.20 690.0 5.60 515.0 1.0 78
24.00 SCHW1420L24 4.90 0.80 4.20 682.0 4.60 511.0 40.0 370
25.00 SCHW1420L25 3.40 0.00 3.30 415.0 3.70 969.0 4.0 1,139
26.00 SCHW1420L26 2.37 0.12 2.35 983.0 2.65 1132.0 35.0 351
27.00 SCHW1420L27 1.88 0.43 1.50 1056.0 1.80 1706.0 5.0 188
28.00 SCHW1420L28 0.87 0.00 0.85 449.0 0.95 128.0 4.0 702
29.00 SCHW1420L29 0.43 0.03 0.35 934.0 0.45 314.0 24.0 1,672
30.00 SCHW1420L30 0.15 0.00 0.10 784.0 0.20 238.0 21.0 2,757
31.00 SCHW1420L31 0.06 -0.09 0.05 567.0 0.15 2198.0 7.0 2,790
32.00 SCHW1420L32 0.06 -0.04 0.05 333.0 0.10 1287.0 10.0 334
33.00 SCHW1420L33 0.50 0.45 0.05 50.0 0.05 528.0 4.0 281
34.00 SCHW1420L34 0.05 0.00 0.05 51.0 0.05 501.0 0.0 0
35.00 SCHW1420L35 0.04 -0.01 0.05 88.0 0.05 535.0 5.0 17
36.00 SCHW1420L36 0.05 0.00 0.05 10.0 0.05 482.0 0.0 0
37.00 SCHW1420L37 0.05 0.00 0.05 66.0 0.05 482.0 0.0 0
38.00 SCHW1420L38 0.05 0.00 0.05 10.0 0.05 482.0 0.0 0

Put Options: SCHW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 SCHW1420X16 0.05 0.00 0.05 41.0 0.05 487.0 0.0 0
18.00 SCHW1420X18 0.05 0.00 0.05 54.0 0.05 494.0 0.0 0
19.00 SCHW1420X19 0.35 0.30 0.05 89.0 0.05 503.0 7.0 7
20.00 SCHW1420X20 0.05 0.00 0.05 10.0 0.05 537.0 5.0 15
21.00 SCHW1420X21 0.05 0.00 0.05 1039.0 0.05 245.0 0.0 0
22.00 SCHW1420X22 0.07 0.00 0.05 614.0 0.10 1068.0 8.0 156
23.00 SCHW1420X23 0.05 -0.05 0.05 801.0 0.10 1179.0 2.0 55
24.00 SCHW1420X24 0.06 -0.04 0.05 292.0 0.10 1265.0 6.0 83
25.00 SCHW1420X25 0.05 -0.05 0.05 58.0 0.05 10.0 10.0 870
26.00 SCHW1420X26 0.10 0.05 0.05 694.0 0.15 947.0 5.0 173
27.00 SCHW1420X27 0.23 0.03 0.20 153.0 0.25 104.0 68.0 912
28.00 SCHW1420X28 0.50 -0.01 0.45 875.0 0.55 112.0 65.0 3,175
29.00 SCHW1420X29 1.00 0.05 0.95 234.0 1.05 123.0 5.0 238
30.00 SCHW1420X30 1.60 0.00 1.60 953.0 1.85 884.0 11.0 410
31.00 SCHW1420X31 1.95 -0.55 2.45 655.0 2.80 906.0 71.0 245
32.00 SCHW1420X32 2.30 -1.10 3.40 779.0 3.80 473.0 23.0 26
33.00 SCHW1420X33 4.40 0.00 4.40 452.0 4.80 487.0 0.0 0
34.00 SCHW1420X34 5.10 0.00 5.30 607.0 5.90 572.0 0.0 0
35.00 SCHW1420X35 6.10 0.00 6.00 585.0 7.00 547.0 0.0 0
36.00 SCHW1420X36 7.40 0.00 7.30 149.0 7.80 332.0 0.0 0
37.00 SCHW1420X37 8.40 0.00 8.40 50.0 8.80 50.0 0.0 0
38.00 SCHW1420X38 12.70 3.40 9.30 206.0 9.90 206.0 20.0 0