Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Apr 24 2014 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 140517C00035000 C 05/17/14 35.0 22.30 23.30
CHRW 140517C00037500 C 05/17/14 37.5 19.80 20.70
CHRW 140517C00040000 C 05/17/14 40.0 17.30 18.20
CHRW 140517C00042500 C 05/17/14 42.5 14.80 15.60
CHRW 140517C00045000 C 05/17/14 45.0 12.30 13.10
CHRW 140517C00047500 C 05/17/14 47.5 9.90 10.60
CHRW 140517C00050000 C 05/17/14 50.0 7.50 8.10
CHRW 140517C00052500 C 05/17/14 52.5 5.20 5.80
CHRW 140517C00055000 C 05/17/14 55.0 3.30 3.60
CHRW 140517C00057500 C 05/17/14 57.5 1.75 1.85
CHRW 140517C00060000 C 05/17/14 60.0 0.70 0.75
CHRW 140517C00062500 C 05/17/14 62.5 0.20 0.35
CHRW 140517C00065000 C 05/17/14 65.0 0.05 0.15
CHRW 140517C00067500 C 05/17/14 67.5 0.00 0.05
CHRW 140517C00070000 C 05/17/14 70.0 0.00 0.05
CHRW 140517C00075000 C 05/17/14 75.0 0.00 0.05
CHRW 140517P00035000 P 05/17/14 35.0 0.00 0.05
CHRW 140517P00037500 P 05/17/14 37.5 0.00 0.05
CHRW 140517P00040000 P 05/17/14 40.0 0.00 0.05
CHRW 140517P00042500 P 05/17/14 42.5 0.00 0.05
CHRW 140517P00045000 P 05/17/14 45.0 0.00 0.05
CHRW 140517P00047500 P 05/17/14 47.5 0.05 0.10
CHRW 140517P00050000 P 05/17/14 50.0 0.05 0.20
CHRW 140517P00052500 P 05/17/14 52.5 0.15 0.40
CHRW 140517P00055000 P 05/17/14 55.0 0.65 0.80
CHRW 140517P00057500 P 05/17/14 57.5 1.55 1.75
CHRW 140517P00060000 P 05/17/14 60.0 2.95 3.30
CHRW 140517P00062500 P 05/17/14 62.5 4.80 5.40
CHRW 140517P00065000 P 05/17/14 65.0 7.00 7.70
CHRW 140517P00067500 P 05/17/14 67.5 9.50 10.20
CHRW 140517P00070000 P 05/17/14 70.0 12.00 12.70
CHRW 140517P00075000 P 05/17/14 75.0 16.90 17.70
CHRW 140621C00045000 C 06/21/14 45.0 12.30 13.10
CHRW 140621C00047500 C 06/21/14 47.5 9.90 10.60
CHRW 140621C00050000 C 06/21/14 50.0 7.50 8.20
CHRW 140621C00052500 C 06/21/14 52.5 5.30 6.00
CHRW 140621C00055000 C 06/21/14 55.0 3.40 3.90
CHRW 140621C00057500 C 06/21/14 57.5 1.95 2.15
CHRW 140621C00060000 C 06/21/14 60.0 0.90 1.10
CHRW 140621C00062500 C 06/21/14 62.5 0.35 0.50
CHRW 140621C00065000 C 06/21/14 65.0 0.10 0.25
CHRW 140621C00070000 C 06/21/14 70.0 0.00 0.05
CHRW 140621P00045000 P 06/21/14 45.0 0.00 0.10
CHRW 140621P00047500 P 06/21/14 47.5 0.05 0.20
CHRW 140621P00050000 P 06/21/14 50.0 0.15 0.40
CHRW 140621P00052500 P 06/21/14 52.5 0.50 0.65
CHRW 140621P00055000 P 06/21/14 55.0 1.05 1.25
CHRW 140621P00057500 P 06/21/14 57.5 2.05 2.30
CHRW 140621P00060000 P 06/21/14 60.0 3.50 3.80
CHRW 140621P00062500 P 06/21/14 62.5 5.20 5.90
CHRW 140621P00065000 P 06/21/14 65.0 7.40 8.10
CHRW 140621P00070000 P 06/21/14 70.0 12.30 13.00
CHRW 140816C00045000 C 08/16/14 45.0 12.40 13.30
CHRW 140816C00047500 C 08/16/14 47.5 10.10 10.90
CHRW 140816C00050000 C 08/16/14 50.0 7.80 8.50
CHRW 140816C00052500 C 08/16/14 52.5 5.90 6.30
CHRW 140816C00055000 C 08/16/14 55.0 4.10 4.50
CHRW 140816C00057500 C 08/16/14 57.5 2.65 3.00
CHRW 140816C00060000 C 08/16/14 60.0 1.60 1.75
CHRW 140816C00062500 C 08/16/14 62.5 0.90 1.10
CHRW 140816C00065000 C 08/16/14 65.0 0.45 0.60
CHRW 140816C00070000 C 08/16/14 70.0 0.10 0.25
CHRW 140816P00045000 P 08/16/14 45.0 0.15 0.30
CHRW 140816P00047500 P 08/16/14 47.5 0.30 0.50
CHRW 140816P00050000 P 08/16/14 50.0 0.60 0.80
CHRW 140816P00052500 P 08/16/14 52.5 1.05 1.25
CHRW 140816P00055000 P 08/16/14 55.0 1.80 2.05
CHRW 140816P00057500 P 08/16/14 57.5 2.80 3.10
CHRW 140816P00060000 P 08/16/14 60.0 4.10 4.50
CHRW 140816P00062500 P 08/16/14 62.5 5.90 6.30
CHRW 140816P00065000 P 08/16/14 65.0 7.80 8.50
CHRW 140816P00070000 P 08/16/14 70.0 12.40 13.20
CHRW 141122C00035000 C 11/22/14 35.0 22.30 23.30
CHRW 141122C00037500 C 11/22/14 37.5 19.80 20.70
CHRW 141122C00040000 C 11/22/14 40.0 17.30 18.10
CHRW 141122C00042500 C 11/22/14 42.5 14.90 15.80
CHRW 141122C00045000 C 11/22/14 45.0 12.50 13.30
CHRW 141122C00047500 C 11/22/14 47.5 10.30 11.00
CHRW 141122C00050000 C 11/22/14 50.0 8.20 8.90
CHRW 141122C00052500 C 11/22/14 52.5 6.40 6.90
CHRW 141122C00055000 C 11/22/14 55.0 4.80 5.30
CHRW 141122C00057500 C 11/22/14 57.5 3.40 3.80
CHRW 141122C00060000 C 11/22/14 60.0 2.35 2.70
CHRW 141122C00062500 C 11/22/14 62.5 1.55 1.80
CHRW 141122C00065000 C 11/22/14 65.0 1.00 1.20
CHRW 141122P00035000 P 11/22/14 35.0 0.05 0.15
CHRW 141122P00037500 P 11/22/14 37.5 0.05 0.25
CHRW 141122P00040000 P 11/22/14 40.0 0.15 0.35
CHRW 141122P00042500 P 11/22/14 42.5 0.30 0.45
CHRW 141122P00045000 P 11/22/14 45.0 0.50 0.65
CHRW 141122P00047500 P 11/22/14 47.5 0.85 1.00
CHRW 141122P00050000 P 11/22/14 50.0 1.30 1.45
CHRW 141122P00052500 P 11/22/14 52.5 1.90 2.15
CHRW 141122P00055000 P 11/22/14 55.0 2.80 3.10
CHRW 141122P00057500 P 11/22/14 57.5 3.90 4.30
CHRW 141122P00060000 P 11/22/14 60.0 5.20 5.70
CHRW 141122P00062500 P 11/22/14 62.5 6.90 7.40
CHRW 141122P00065000 P 11/22/14 65.0 8.80 9.30
CHRW 150117C00030000 C 01/17/15 30.0 27.20 28.20
CHRW 150117C00032500 C 01/17/15 32.5 24.70 25.70
CHRW 150117C00035000 C 01/17/15 35.0 22.20 23.20
CHRW 150117C00037500 C 01/17/15 37.5 19.80 20.60
CHRW 150117C00040000 C 01/17/15 40.0 17.30 18.10
CHRW 150117C00042500 C 01/17/15 42.5 14.90 15.50
CHRW 150117C00045000 C 01/17/15 45.0 12.60 13.30
CHRW 150117C00047500 C 01/17/15 47.5 10.30 11.10
CHRW 150117C00050000 C 01/17/15 50.0 8.30 9.00
CHRW 150117C00052500 C 01/17/15 52.5 6.60 7.10
CHRW 150117C00055000 C 01/17/15 55.0 5.00 5.50
CHRW 150117C00057500 C 01/17/15 57.5 3.70 4.10
CHRW 150117C00060000 C 01/17/15 60.0 2.60 2.95
CHRW 150117C00062500 C 01/17/15 62.5 1.80 2.10
CHRW 150117C00065000 C 01/17/15 65.0 1.20 1.45
CHRW 150117C00067500 C 01/17/15 67.5 0.75 0.95
CHRW 150117C00070000 C 01/17/15 70.0 0.45 0.65
CHRW 150117C00072500 C 01/17/15 72.5 0.25 0.45
CHRW 150117C00075000 C 01/17/15 75.0 0.15 0.30
CHRW 150117C00077500 C 01/17/15 77.5 0.10 0.25
CHRW 150117C00080000 C 01/17/15 80.0 0.05 0.15
CHRW 150117C00085000 C 01/17/15 85.0 0.00 0.10
CHRW 150117C00090000 C 01/17/15 90.0 0.00 0.05
CHRW 150117C00095000 C 01/17/15 95.0 0.00 0.05
CHRW 150117C00100000 C 01/17/15 100.0 0.00 0.05
CHRW 150117P00030000 P 01/17/15 30.0 0.00 0.10
CHRW 150117P00032500 P 01/17/15 32.5 0.00 0.15
CHRW 150117P00035000 P 01/17/15 35.0 0.05 0.20
CHRW 150117P00037500 P 01/17/15 37.5 0.10 0.30
CHRW 150117P00040000 P 01/17/15 40.0 0.25 0.45
CHRW 150117P00042500 P 01/17/15 42.5 0.40 0.65
CHRW 150117P00045000 P 01/17/15 45.0 0.70 0.90
CHRW 150117P00047500 P 01/17/15 47.5 1.10 1.30
CHRW 150117P00050000 P 01/17/15 50.0 1.60 1.85
CHRW 150117P00052500 P 01/17/15 52.5 2.30 2.60
CHRW 150117P00055000 P 01/17/15 55.0 3.20 3.60
CHRW 150117P00057500 P 01/17/15 57.5 4.40 4.80
CHRW 150117P00060000 P 01/17/15 60.0 5.80 6.30
CHRW 150117P00062500 P 01/17/15 62.5 7.40 8.00
CHRW 150117P00065000 P 01/17/15 65.0 9.30 9.90
CHRW 150117P00067500 P 01/17/15 67.5 11.30 12.00
CHRW 150117P00070000 P 01/17/15 70.0 13.50 14.20
CHRW 150117P00072500 P 01/17/15 72.5 15.70 16.50
CHRW 150117P00075000 P 01/17/15 75.0 18.10 19.10
CHRW 150117P00077500 P 01/17/15 77.5 20.40 21.50
CHRW 150117P00080000 P 01/17/15 80.0 22.80 23.80
CHRW 150117P00085000 P 01/17/15 85.0 27.80 28.70
CHRW 150117P00090000 P 01/17/15 90.0 32.70 33.70
CHRW 150117P00095000 P 01/17/15 95.0 37.40 39.00
CHRW 150117P00100000 P 01/17/15 100.0 41.40 45.10
CHRW 160115C00030000 C 01/15/16 30.0 26.70 28.70
CHRW 160115C00035000 C 01/15/16 35.0 21.80 23.70
CHRW 160115C00040000 C 01/15/16 40.0 17.20 18.80
CHRW 160115C00042500 C 01/15/16 42.5 15.10 16.50
CHRW 160115C00045000 C 01/15/16 45.0 13.30 14.50
CHRW 160115C00047500 C 01/15/16 47.5 11.50 12.10
CHRW 160115C00050000 C 01/15/16 50.0 9.70 10.40
CHRW 160115C00052500 C 01/15/16 52.5 8.30 8.80
CHRW 160115C00055000 C 01/15/16 55.0 6.90 7.40
CHRW 160115C00057500 C 01/15/16 57.5 5.70 6.20
CHRW 160115C00060000 C 01/15/16 60.0 4.60 5.20
CHRW 160115C00062500 C 01/15/16 62.5 3.70 4.30
CHRW 160115C00065000 C 01/15/16 65.0 2.95 3.50
CHRW 160115C00067500 C 01/15/16 67.5 2.30 2.80
CHRW 160115C00070000 C 01/15/16 70.0 1.85 2.35
CHRW 160115C00075000 C 01/15/16 75.0 1.10 1.60
CHRW 160115C00080000 C 01/15/16 80.0 0.70 0.95
CHRW 160115C00085000 C 01/15/16 85.0 0.40 0.75
CHRW 160115P00030000 P 01/15/16 30.0 0.30 0.55
CHRW 160115P00035000 P 01/15/16 35.0 0.60 0.95
CHRW 160115P00040000 P 01/15/16 40.0 1.25 1.70
CHRW 160115P00042500 P 01/15/16 42.5 1.80 2.20
CHRW 160115P00045000 P 01/15/16 45.0 2.30 2.80
CHRW 160115P00047500 P 01/15/16 47.5 3.00 3.50
CHRW 160115P00050000 P 01/15/16 50.0 3.90 4.40
CHRW 160115P00052500 P 01/15/16 52.5 4.90 5.40
CHRW 160115P00055000 P 01/15/16 55.0 6.00 6.60
CHRW 160115P00057500 P 01/15/16 57.5 7.30 7.90
CHRW 160115P00060000 P 01/15/16 60.0 8.80 9.40
CHRW 160115P00062500 P 01/15/16 62.5 10.40 11.10
CHRW 160115P00065000 P 01/15/16 65.0 12.10 12.80
CHRW 160115P00067500 P 01/15/16 67.5 13.90 14.70
CHRW 160115P00070000 P 01/15/16 70.0 15.90 16.70
CHRW 160115P00075000 P 01/15/16 75.0 19.70 21.20
CHRW 160115P00080000 P 01/15/16 80.0 23.90 25.90
CHRW 160115P00085000 P 01/15/16 85.0 28.60 31.00

OPRA data is delayed 15 minutes.