$71.15 +0.54 (0.77%) C.H.Robinson Worldwide Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 71.15
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.54 (0.77%)
Prev Close: 70.61
Open: 71.01
Bid: 71.14
Ask: 71.15
Options:

Call Options: CHRW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CHRW1422K35 34.30 0.00 34.90 430.0 36.80 416.0 0.0 0
37.50 CHRW1422K37.5 31.30 0.00 31.40 20.0 35.00 129.0 0.0 0
40.00 CHRW1422K40 28.70 0.00 28.90 317.0 32.50 288.0 0.0 0
42.50 CHRW1422K42.5 26.20 0.00 26.40 313.0 30.00 284.0 0.0 0
45.00 CHRW1422K45 12.60 -11.10 24.00 291.0 27.30 310.0 6.0 26
47.50 CHRW1422K47.5 6.70 -15.10 22.40 198.0 24.30 191.0 20.0 20
50.00 CHRW1422K50 8.58 -10.92 20.10 162.0 21.60 118.0 500.0 490
52.50 CHRW1422K52.5 16.00 -1.00 17.60 323.0 19.10 254.0 1215.0 538
55.00 CHRW1422K55 13.14 -1.46 15.10 332.0 16.60 263.0 7.0 75
57.50 CHRW1422K57.5 11.51 -0.59 12.70 331.0 14.20 298.0 1.0 616
60.00 CHRW1422K60 5.70 -4.30 11.10 190.0 11.80 444.0 13.0 1,496
62.50 CHRW1422K62.5 7.94 -0.36 8.70 123.0 9.20 336.0 25.0 2,871
65.00 CHRW1422K65 6.34 0.00 6.50 308.0 6.90 620.0 1.0 3,365
67.50 CHRW1422K67.5 4.50 0.00 4.50 415.0 4.80 488.0 27.0 2,186
70.00 CHRW1422K70 2.91 -0.09 2.80 355.0 3.00 471.0 17.0 7,484
72.50 CHRW1422K72.5 1.33 -0.12 1.60 109.0 1.75 943.0 35.0 2,795
75.00 CHRW1422K75 0.80 -0.05 0.75 491.0 0.90 913.0 41.0 1,296
77.50 CHRW1422K77.5 0.35 0.00 0.30 648.0 0.45 1165.0 5.0 170
80.00 CHRW1422K80 0.22 0.00 0.05 997.0 0.30 916.0 20.0 20

Put Options: CHRW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CHRW1422W35 0.05 0.00 0.05 298.0 0.05 120.0 0.0 0
37.50 CHRW1422W37.5 0.05 0.00 0.05 40.0 0.05 124.0 0.0 0
40.00 CHRW1422W40 0.04 -0.01 0.05 1.0 0.05 124.0 1.0 2
42.50 CHRW1422W42.5 0.05 0.00 0.05 13.0 0.05 126.0 30.0 31
45.00 CHRW1422W45 0.40 0.35 0.05 10.0 0.05 131.0 1.0 319
47.50 CHRW1422W47.5 0.05 0.00 0.05 10.0 0.05 32.0 150.0 172
50.00 CHRW1422W50 0.15 0.10 0.05 30.0 0.05 21.0 14.0 143
52.50 CHRW1422W52.5 0.10 0.00 0.05 25.0 0.10 541.0 13.0 288
55.00 CHRW1422W55 0.15 0.05 0.05 210.0 0.10 697.0 3.0 192
57.50 CHRW1422W57.5 0.16 0.11 0.05 175.0 0.20 483.0 13.0 138
60.00 CHRW1422W60 0.17 0.00 0.10 560.0 0.30 936.0 10.0 1,203
62.50 CHRW1422W62.5 0.30 0.00 0.20 722.0 0.50 1180.0 88.0 1,204
65.00 CHRW1422W65 0.60 -0.19 0.50 442.0 0.60 496.0 12.0 978
67.50 CHRW1422W67.5 1.35 0.25 0.95 524.0 1.20 1322.0 81.0 2,953
70.00 CHRW1422W70 1.80 0.00 1.80 5.0 2.00 172.0 10.0 257
72.50 CHRW1422W72.5 3.80 0.60 2.95 340.0 3.20 947.0 60.0 82
75.00 CHRW1422W75 7.45 2.85 4.50 572.0 5.00 742.0 2.0 10
77.50 CHRW1422W77.5 6.60 0.00 6.50 517.0 7.50 829.0 0.0 0
80.00 CHRW1422W80 8.80 0.00 8.70 389.0 9.80 601.0 0.0 0