$69.93 +0.94 (1.36%) C.H.Robinson Worldwide Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 69.93
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.94 (1.36%)
Prev Close: 68.99
Open: 69.19
Bid: 69.91
Ask: 69.92
Options:

Call Options: CHRW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CHRW1422K35 31.80 0.00 34.40 329.0 35.50 202.0 0.0 0
37.50 CHRW1422K37.5 29.10 0.00 30.20 143.0 33.90 96.0 0.0 0
40.00 CHRW1422K40 26.80 0.00 28.20 34.0 31.50 32.0 0.0 0
42.50 CHRW1422K42.5 24.30 0.00 25.20 217.0 28.80 217.0 0.0 0
45.00 CHRW1422K45 12.60 -9.20 22.90 217.0 26.40 217.0 6.0 26
47.50 CHRW1422K47.5 6.70 -12.80 20.40 570.0 23.80 482.0 20.0 20
50.00 CHRW1422K50 8.58 -8.52 19.40 264.0 20.30 64.0 500.0 490
52.50 CHRW1422K52.5 16.00 1.40 16.90 319.0 17.80 35.0 1215.0 538
55.00 CHRW1422K55 13.14 0.94 14.40 325.0 15.40 144.0 7.0 75
57.50 CHRW1422K57.5 11.51 1.41 12.00 285.0 12.90 33.0 1.0 616
60.00 CHRW1422K60 5.70 -3.30 9.60 562.0 10.50 175.0 13.0 1,496
62.50 CHRW1422K62.5 7.94 1.04 7.70 126.0 8.20 409.0 25.0 2,896
65.00 CHRW1422K65 5.40 0.40 5.60 173.0 6.10 443.0 9.0 3,375
67.50 CHRW1422K67.5 3.90 1.25 3.70 433.0 4.10 485.0 121.0 2,057
70.00 CHRW1422K70 2.16 0.36 2.25 286.0 2.50 453.0 50.0 7,478
72.50 CHRW1422K72.5 1.35 0.35 1.25 144.0 1.45 576.0 288.0 2,553
75.00 CHRW1422K75 0.70 0.30 0.60 546.0 0.75 235.0 30.0 1,246
77.50 CHRW1422K77.5 0.18 0.08 0.10 2050.0 0.45 776.0 10.0 10
80.00 CHRW1422K80 0.05 0.00 0.05 1048.0 0.30 721.0 0.0 0

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 86.0 0.0 0
37.50 CHRW1422W37.5 0.05 0.00 0.05 40.0 0.05 87.0 0.0 0
40.00 CHRW1422W40 0.04 -0.01 0.05 1.0 0.05 68.0 1.0 2
42.50 CHRW1422W42.5 0.05 0.00 0.05 13.0 0.05 28.0 30.0 31
45.00 CHRW1422W45 0.40 0.30 0.05 10.0 0.10 80.0 1.0 319
47.50 CHRW1422W47.5 0.05 -0.05 0.05 10.0 0.10 163.0 150.0 172
50.00 CHRW1422W50 0.15 0.05 0.05 30.0 0.10 117.0 14.0 143
52.50 CHRW1422W52.5 0.10 0.05 0.05 25.0 0.15 679.0 13.0 288
55.00 CHRW1422W55 0.15 0.10 0.05 210.0 0.25 743.0 3.0 192
57.50 CHRW1422W57.5 0.24 0.09 0.10 535.0 0.35 906.0 13.0 141
60.00 CHRW1422W60 0.65 0.35 0.25 165.0 0.45 1201.0 2.0 1,203
62.50 CHRW1422W62.5 0.52 -0.13 0.30 1075.0 0.50 18.0 10.0 1,158
65.00 CHRW1422W65 0.85 -0.40 0.75 511.0 0.90 20.0 72.0 978
67.50 CHRW1422W67.5 1.55 -0.35 1.35 5.0 1.50 28.0 152.0 2,911
70.00 CHRW1422W70 2.30 -0.60 2.30 458.0 2.65 824.0 42.0 224
72.50 CHRW1422W72.5 6.30 1.80 3.70 729.0 4.20 493.0 10.0 18
75.00 CHRW1422W75 7.45 1.05 5.40 760.0 7.00 784.0 2.0 10
77.50 CHRW1422W77.5 8.60 0.00 7.50 714.0 9.10 711.0 0.0 0
80.00 CHRW1422W80 11.00 0.00 9.80 429.0 10.80 344.0 0.0 0