$72.82 +0.53 (0.73%) C.H.Robinson Worldwide Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 72.82
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.53 (0.73%)
Prev Close: 72.29
Open: 73.22
Bid: 72.81
Ask: 72.83
Options:

Call Options: CHRW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CHRW1422K35 35.30 0.00 37.00 105.0 38.10 35.0 0.0 0
37.50 CHRW1422K37.5 32.60 0.00 33.50 91.0 35.60 34.0 0.0 0
40.00 CHRW1422K40 30.10 0.00 31.00 21.0 34.60 21.0 0.0 0
42.50 CHRW1422K42.5 27.60 0.00 28.50 21.0 32.10 21.0 0.0 0
45.00 CHRW1422K45 12.60 -12.50 26.10 21.0 28.00 118.0 6.0 26
47.50 CHRW1422K47.5 6.70 -16.40 23.60 31.0 25.50 206.0 20.0 20
50.00 CHRW1422K50 8.58 -11.42 21.10 91.0 23.00 9.0 500.0 490
52.50 CHRW1422K52.5 16.00 -1.60 18.40 20.0 20.50 72.0 1215.0 538
55.00 CHRW1422K55 13.14 -2.36 16.10 69.0 18.10 28.0 7.0 75
57.50 CHRW1422K57.5 11.51 -1.39 13.50 57.0 15.60 40.0 1.0 616
60.00 CHRW1422K60 11.86 -0.14 12.30 823.0 13.00 438.0 500.0 974
62.50 CHRW1422K62.5 9.90 0.00 10.10 578.0 10.50 454.0 10.0 2,042
65.00 CHRW1422K65 7.99 0.79 7.60 606.0 8.00 492.0 2.0 2,631
67.50 CHRW1422K67.5 5.32 0.46 5.10 816.0 5.50 687.0 183.0 1,910
70.00 CHRW1422K70 2.78 0.43 2.65 1130.0 2.95 755.0 202.0 7,392
72.50 CHRW1422K72.5 0.45 0.30 0.20 895.0 0.45 359.0 1305.0 3,570
75.00 CHRW1422K75 0.20 -0.05 0.05 154.0 0.15 1558.0 77.0 2,088
77.50 CHRW1422K77.5 0.03 0.00 0.05 758.0 0.15 1530.0 10.0 448
80.00 CHRW1422K80 0.03 -0.02 0.10 1014.0 0.05 121.0 76.0 66
82.50 CHRW1422K82.5 0.30 0.00 0.00 0.0 0.30 786.0 0.0 0

Put Options: CHRW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CHRW1422W35 0.15 0.00 0.05 298.0 0.15 748.0 0.0 0
37.50 CHRW1422W37.5 0.15 0.00 0.05 40.0 0.15 867.0 0.0 0
40.00 CHRW1422W40 0.04 -0.11 0.05 1.0 0.15 761.0 1.0 2
42.50 CHRW1422W42.5 0.05 -0.10 0.05 13.0 0.15 870.0 30.0 31
45.00 CHRW1422W45 0.40 0.25 0.05 10.0 0.15 977.0 1.0 319
47.50 CHRW1422W47.5 0.05 -0.10 0.05 10.0 0.15 832.0 150.0 172
50.00 CHRW1422W50 0.15 0.00 0.05 30.0 0.15 976.0 14.0 143
52.50 CHRW1422W52.5 0.10 -0.05 0.05 25.0 0.15 1039.0 13.0 288
55.00 CHRW1422W55 0.15 0.00 0.05 210.0 0.15 1388.0 3.0 192
57.50 CHRW1422W57.5 0.02 -0.18 0.05 31.0 0.20 1412.0 3.0 128
60.00 CHRW1422W60 0.05 0.00 0.10 279.0 0.05 182.0 41.0 1,203
62.50 CHRW1422W62.5 0.05 -0.05 0.05 8.0 0.05 163.0 13.0 1,229
65.00 CHRW1422W65 0.05 0.00 0.05 15.0 0.05 325.0 15.0 1,491
67.50 CHRW1422W67.5 0.23 0.13 0.05 10.0 0.15 1246.0 65.0 3,203
70.00 CHRW1422W70 0.10 0.05 0.05 20.0 0.10 1271.0 14.0 3,500
72.50 CHRW1422W72.5 0.35 0.00 0.30 105.0 0.20 952.0 10736.0 8,547
75.00 CHRW1422W75 3.27 0.87 1.35 1071.0 2.40 714.0 2.0 60
77.50 CHRW1422W77.5 3.70 0.00 3.20 306.0 5.80 306.0 0.0 0
80.00 CHRW1422W80 10.30 4.10 5.10 37.0 8.50 10.0 10.0 10
82.50 CHRW1422W82.5 9.70 0.00 8.50 295.0 10.40 196.0 0.0 0