$25.72 -0.12 (-0.46%) Charles Schwab Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 25.72
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.46%)
Prev Close: 25.84
Open: 25.74
Bid: 25.71
Ask: 25.72
Options:

Call Options: SCHW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SCHW1422K18 7.50 0.00 7.30 814.0 7.90 622.0 0.0 0
19.00 SCHW1422K19 6.50 0.00 6.30 522.0 7.10 744.0 0.0 0
20.00 SCHW1422K20 5.50 0.00 5.30 417.0 6.00 591.0 0.0 0
21.00 SCHW1422K21 4.50 0.00 4.40 607.0 5.00 871.0 0.0 0
22.00 SCHW1422K22 3.60 0.00 3.40 950.0 4.00 1004.0 0.0 0
23.00 SCHW1422K23 2.75 0.00 2.55 2464.0 3.20 2791.0 0.0 0
24.00 SCHW1422K24 1.45 -0.50 1.85 1690.0 2.15 998.0 39.0 64
25.00 SCHW1422K25 1.45 0.00 1.25 713.0 1.40 204.0 41.0 131
26.00 SCHW1422K26 0.75 -0.10 0.70 90.0 0.80 48.0 151.0 446
27.00 SCHW1422K27 0.40 -0.05 0.35 490.0 0.45 598.0 13.0 1,483
28.00 SCHW1422K28 0.30 0.00 0.10 1238.0 0.25 869.0 20.0 144
29.00 SCHW1422K29 0.05 0.00 0.05 250.0 0.15 375.0 1.0 272
30.00 SCHW1422K30 0.35 0.30 0.05 158.0 0.10 625.0 100.0 167
31.00 SCHW1422K31 0.05 -0.10 0.05 561.0 0.15 1814.0 50.0 263
32.00 SCHW1422K32 0.20 0.00 0.05 617.0 0.15 1042.0 0.0 0
33.00 SCHW1422K33 0.16 0.01 0.05 695.0 0.10 1252.0 16.0 16
34.00 SCHW1422K34 0.10 0.00 0.05 787.0 0.10 616.0 0.0 0
35.00 SCHW1422K35 0.10 0.00 0.00 0.0 0.05 488.0 0.0 0
36.00 SCHW1422K36 0.05 0.00 0.00 0.0 0.05 587.0 5.0 13
37.00 SCHW1422K37 0.05 0.00 0.00 0.0 0.05 514.0 0.0 0
38.00 SCHW1422K38 0.05 0.00 0.00 0.0 0.05 521.0 0.0 0
39.00 SCHW1422K39 0.05 0.00 0.00 0.0 0.05 556.0 10.0 10

Put Options: SCHW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 SCHW1422W18 0.15 0.00 0.00 0.0 0.15 977.0 0.0 0
19.00 SCHW1422W19 0.20 0.00 0.00 0.0 0.20 1187.0 0.0 0
20.00 SCHW1422W20 0.09 0.04 0.05 44.0 0.20 1213.0 5.0 0
21.00 SCHW1422W21 0.25 0.20 0.05 143.0 0.10 248.0 2.0 2
22.00 SCHW1422W22 0.20 0.15 0.10 29.0 0.20 50.0 73.0 95
23.00 SCHW1422W23 0.20 0.00 0.15 865.0 0.35 2081.0 11.0 61
24.00 SCHW1422W24 0.45 0.00 0.35 589.0 0.45 595.0 3.0 245
25.00 SCHW1422W25 0.79 0.09 0.60 1422.0 0.75 1011.0 15.0 232
26.00 SCHW1422W26 1.00 0.00 1.05 871.0 1.20 694.0 38.0 217
27.00 SCHW1422W27 1.75 0.10 1.70 700.0 1.85 397.0 403.0 286
28.00 SCHW1422W28 3.74 1.54 2.40 619.0 2.90 2932.0 20.0 329
29.00 SCHW1422W29 3.58 0.28 3.20 1236.0 3.80 2112.0 70.0 125
30.00 SCHW1422W30 4.80 0.90 4.20 708.0 4.80 1561.0 5.0 43
31.00 SCHW1422W31 4.90 0.00 5.10 383.0 5.80 826.0 0.0 0
32.00 SCHW1422W32 2.60 -3.30 6.10 558.0 6.80 801.0 1.0 1
33.00 SCHW1422W33 6.80 0.00 7.00 577.0 7.80 806.0 0.0 0
34.00 SCHW1422W34 7.80 0.00 7.80 554.0 8.80 682.0 0.0 0
35.00 SCHW1422W35 8.80 0.00 8.80 38.0 9.80 66.0 0.0 0
36.00 SCHW1422W36 9.70 0.00 9.70 330.0 10.90 705.0 0.0 0
37.00 SCHW1422W37 10.60 0.00 10.40 330.0 12.00 682.0 0.0 0
38.00 SCHW1422W38 11.60 0.00 10.90 10.0 13.00 47.0 0.0 0
39.00 SCHW1422W39 12.70 0.00 12.60 996.0 14.00 781.0 0.0 0