Ch Robinson Worldwide Inc (CHRW)
| As of May 20 2013 7:51PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| CHRW 130622C00045000 |
C |
06/22/13 |
45.0 |
11.50 |
15.00 |
| CHRW 130622C00047500 |
C |
06/22/13 |
47.5 |
10.60 |
10.80 |
| CHRW 130622C00050000 |
C |
06/22/13 |
50.0 |
8.00 |
8.40 |
| CHRW 130622C00052500 |
C |
06/22/13 |
52.5 |
5.60 |
5.90 |
| CHRW 130622C00055000 |
C |
06/22/13 |
55.0 |
3.30 |
3.50 |
| CHRW 130622C00057500 |
C |
06/22/13 |
57.5 |
1.50 |
1.60 |
| CHRW 130622C00060000 |
C |
06/22/13 |
60.0 |
0.45 |
0.55 |
| CHRW 130622C00062500 |
C |
06/22/13 |
62.5 |
0.10 |
0.15 |
| CHRW 130622C00065000 |
C |
06/22/13 |
65.0 |
0.00 |
0.10 |
| CHRW 130622C00070000 |
C |
06/22/13 |
70.0 |
0.00 |
0.05 |
| CHRW 130622P00045000 |
P |
06/22/13 |
45.0 |
0.00 |
0.05 |
| CHRW 130622P00047500 |
P |
06/22/13 |
47.5 |
0.00 |
0.10 |
| CHRW 130622P00050000 |
P |
06/22/13 |
50.0 |
0.05 |
0.15 |
| CHRW 130622P00052500 |
P |
06/22/13 |
52.5 |
0.10 |
0.15 |
| CHRW 130622P00055000 |
P |
06/22/13 |
55.0 |
0.40 |
0.45 |
| CHRW 130622P00057500 |
P |
06/22/13 |
57.5 |
1.10 |
1.20 |
| CHRW 130622P00060000 |
P |
06/22/13 |
60.0 |
2.55 |
2.75 |
| CHRW 130622P00062500 |
P |
06/22/13 |
62.5 |
4.70 |
4.90 |
| CHRW 130622P00065000 |
P |
06/22/13 |
65.0 |
5.70 |
8.90 |
| CHRW 130622P00070000 |
P |
06/22/13 |
70.0 |
11.80 |
12.60 |
| CHRW 130720C00045000 |
C |
07/20/13 |
45.0 |
13.10 |
13.30 |
| CHRW 130720C00047500 |
C |
07/20/13 |
47.5 |
10.60 |
10.80 |
| CHRW 130720C00050000 |
C |
07/20/13 |
50.0 |
8.10 |
8.30 |
| CHRW 130720C00052500 |
C |
07/20/13 |
52.5 |
5.80 |
6.00 |
| CHRW 130720C00055000 |
C |
07/20/13 |
55.0 |
3.70 |
3.80 |
| CHRW 130720C00057500 |
C |
07/20/13 |
57.5 |
2.05 |
2.15 |
| CHRW 130720C00060000 |
C |
07/20/13 |
60.0 |
0.95 |
1.05 |
| CHRW 130720C00062500 |
C |
07/20/13 |
62.5 |
0.40 |
0.45 |
| CHRW 130720C00065000 |
C |
07/20/13 |
65.0 |
0.10 |
0.20 |
| CHRW 130720C00067500 |
C |
07/20/13 |
67.5 |
0.00 |
0.10 |
| CHRW 130720C00070000 |
C |
07/20/13 |
70.0 |
0.00 |
0.05 |
| CHRW 130720P00045000 |
P |
07/20/13 |
45.0 |
0.00 |
0.10 |
| CHRW 130720P00047500 |
P |
07/20/13 |
47.5 |
0.05 |
0.15 |
| CHRW 130720P00050000 |
P |
07/20/13 |
50.0 |
0.15 |
0.25 |
| CHRW 130720P00052500 |
P |
07/20/13 |
52.5 |
0.35 |
0.45 |
| CHRW 130720P00055000 |
P |
07/20/13 |
55.0 |
0.80 |
0.90 |
| CHRW 130720P00057500 |
P |
07/20/13 |
57.5 |
1.70 |
1.80 |
| CHRW 130720P00060000 |
P |
07/20/13 |
60.0 |
3.10 |
3.20 |
| CHRW 130720P00062500 |
P |
07/20/13 |
62.5 |
5.00 |
5.20 |
| CHRW 130720P00065000 |
P |
07/20/13 |
65.0 |
7.20 |
7.40 |
| CHRW 130720P00067500 |
P |
07/20/13 |
67.5 |
9.60 |
9.80 |
| CHRW 130720P00070000 |
P |
07/20/13 |
70.0 |
12.10 |
12.30 |
| CHRW 130817C00030000 |
C |
08/17/13 |
30.0 |
26.50 |
30.00 |
| CHRW 130817C00032500 |
C |
08/17/13 |
32.5 |
24.00 |
27.50 |
| CHRW 130817C00035000 |
C |
08/17/13 |
35.0 |
23.00 |
23.30 |
| CHRW 130817C00037500 |
C |
08/17/13 |
37.5 |
19.00 |
22.50 |
| CHRW 130817C00040000 |
C |
08/17/13 |
40.0 |
16.50 |
20.00 |
| CHRW 130817C00042500 |
C |
08/17/13 |
42.5 |
14.10 |
17.30 |
| CHRW 130817C00045000 |
C |
08/17/13 |
45.0 |
11.50 |
14.80 |
| CHRW 130817C00047500 |
C |
08/17/13 |
47.5 |
9.20 |
12.30 |
| CHRW 130817C00050000 |
C |
08/17/13 |
50.0 |
8.20 |
8.80 |
| CHRW 130817C00052500 |
C |
08/17/13 |
52.5 |
6.10 |
6.60 |
| CHRW 130817C00055000 |
C |
08/17/13 |
55.0 |
4.30 |
4.50 |
| CHRW 130817C00057500 |
C |
08/17/13 |
57.5 |
2.80 |
2.90 |
| CHRW 130817C00060000 |
C |
08/17/13 |
60.0 |
1.65 |
1.75 |
| CHRW 130817C00062500 |
C |
08/17/13 |
62.5 |
0.90 |
1.00 |
| CHRW 130817C00065000 |
C |
08/17/13 |
65.0 |
0.45 |
0.50 |
| CHRW 130817C00067500 |
C |
08/17/13 |
67.5 |
0.20 |
0.30 |
| CHRW 130817C00070000 |
C |
08/17/13 |
70.0 |
0.05 |
0.15 |
| CHRW 130817C00072500 |
C |
08/17/13 |
72.5 |
0.00 |
0.15 |
| CHRW 130817C00075000 |
C |
08/17/13 |
75.0 |
0.00 |
0.15 |
| CHRW 130817C00077500 |
C |
08/17/13 |
77.5 |
0.00 |
0.10 |
| CHRW 130817C00080000 |
C |
08/17/13 |
80.0 |
0.00 |
0.05 |
| CHRW 130817C00085000 |
C |
08/17/13 |
85.0 |
0.00 |
0.05 |
| CHRW 130817C00090000 |
C |
08/17/13 |
90.0 |
0.00 |
0.05 |
| CHRW 130817P00030000 |
P |
08/17/13 |
30.0 |
0.00 |
0.05 |
| CHRW 130817P00032500 |
P |
08/17/13 |
32.5 |
0.00 |
0.05 |
| CHRW 130817P00035000 |
P |
08/17/13 |
35.0 |
0.00 |
0.10 |
| CHRW 130817P00037500 |
P |
08/17/13 |
37.5 |
0.00 |
0.15 |
| CHRW 130817P00040000 |
P |
08/17/13 |
40.0 |
0.00 |
0.10 |
| CHRW 130817P00042500 |
P |
08/17/13 |
42.5 |
0.05 |
0.15 |
| CHRW 130817P00045000 |
P |
08/17/13 |
45.0 |
0.10 |
0.20 |
| CHRW 130817P00047500 |
P |
08/17/13 |
47.5 |
0.20 |
0.30 |
| CHRW 130817P00050000 |
P |
08/17/13 |
50.0 |
0.40 |
0.50 |
| CHRW 130817P00052500 |
P |
08/17/13 |
52.5 |
0.80 |
0.90 |
| CHRW 130817P00055000 |
P |
08/17/13 |
55.0 |
1.45 |
1.55 |
| CHRW 130817P00057500 |
P |
08/17/13 |
57.5 |
2.40 |
2.55 |
| CHRW 130817P00060000 |
P |
08/17/13 |
60.0 |
3.80 |
3.90 |
| CHRW 130817P00062500 |
P |
08/17/13 |
62.5 |
5.50 |
5.70 |
| CHRW 130817P00065000 |
P |
08/17/13 |
65.0 |
7.30 |
7.90 |
| CHRW 130817P00067500 |
P |
08/17/13 |
67.5 |
9.70 |
10.10 |
| CHRW 130817P00070000 |
P |
08/17/13 |
70.0 |
10.60 |
13.80 |
| CHRW 130817P00072500 |
P |
08/17/13 |
72.5 |
13.00 |
16.40 |
| CHRW 130817P00075000 |
P |
08/17/13 |
75.0 |
15.50 |
18.90 |
| CHRW 130817P00077500 |
P |
08/17/13 |
77.5 |
18.00 |
21.40 |
| CHRW 130817P00080000 |
P |
08/17/13 |
80.0 |
20.40 |
23.90 |
| CHRW 130817P00085000 |
P |
08/17/13 |
85.0 |
25.40 |
29.00 |
| CHRW 130817P00090000 |
P |
08/17/13 |
90.0 |
30.30 |
34.00 |
| CHRW 131116C00030000 |
C |
11/16/13 |
30.0 |
26.60 |
29.90 |
| CHRW 131116C00032500 |
C |
11/16/13 |
32.5 |
24.10 |
27.40 |
| CHRW 131116C00035000 |
C |
11/16/13 |
35.0 |
21.60 |
24.90 |
| CHRW 131116C00037500 |
C |
11/16/13 |
37.5 |
20.30 |
21.10 |
| CHRW 131116C00040000 |
C |
11/16/13 |
40.0 |
17.90 |
18.80 |
| CHRW 131116C00042500 |
C |
11/16/13 |
42.5 |
15.40 |
16.20 |
| CHRW 131116C00045000 |
C |
11/16/13 |
45.0 |
13.20 |
13.50 |
| CHRW 131116C00047500 |
C |
11/16/13 |
47.5 |
10.70 |
11.40 |
| CHRW 131116C00050000 |
C |
11/16/13 |
50.0 |
8.30 |
9.50 |
| CHRW 131116C00052500 |
C |
11/16/13 |
52.5 |
6.90 |
7.40 |
| CHRW 131116C00055000 |
C |
11/16/13 |
55.0 |
5.20 |
5.60 |
| CHRW 131116C00057500 |
C |
11/16/13 |
57.5 |
3.80 |
4.00 |
| CHRW 131116C00060000 |
C |
11/16/13 |
60.0 |
2.75 |
2.85 |
| CHRW 131116C00062500 |
C |
11/16/13 |
62.5 |
1.85 |
1.95 |
| CHRW 131116C00065000 |
C |
11/16/13 |
65.0 |
1.20 |
1.30 |
| CHRW 131116C00067500 |
C |
11/16/13 |
67.5 |
0.75 |
0.85 |
| CHRW 131116C00070000 |
C |
11/16/13 |
70.0 |
0.45 |
0.55 |
| CHRW 131116C00075000 |
C |
11/16/13 |
75.0 |
0.10 |
0.30 |
| CHRW 131116C00080000 |
C |
11/16/13 |
80.0 |
0.00 |
0.15 |
| CHRW 131116P00030000 |
P |
11/16/13 |
30.0 |
0.00 |
0.15 |
| CHRW 131116P00032500 |
P |
11/16/13 |
32.5 |
0.00 |
0.20 |
| CHRW 131116P00035000 |
P |
11/16/13 |
35.0 |
0.05 |
0.20 |
| CHRW 131116P00037500 |
P |
11/16/13 |
37.5 |
0.10 |
0.25 |
| CHRW 131116P00040000 |
P |
11/16/13 |
40.0 |
0.20 |
0.35 |
| CHRW 131116P00042500 |
P |
11/16/13 |
42.5 |
0.30 |
0.50 |
| CHRW 131116P00045000 |
P |
11/16/13 |
45.0 |
0.50 |
0.70 |
| CHRW 131116P00047500 |
P |
11/16/13 |
47.5 |
0.80 |
0.90 |
| CHRW 131116P00050000 |
P |
11/16/13 |
50.0 |
1.25 |
1.35 |
| CHRW 131116P00052500 |
P |
11/16/13 |
52.5 |
1.80 |
2.00 |
| CHRW 131116P00055000 |
P |
11/16/13 |
55.0 |
2.70 |
2.80 |
| CHRW 131116P00057500 |
P |
11/16/13 |
57.5 |
3.80 |
3.90 |
| CHRW 131116P00060000 |
P |
11/16/13 |
60.0 |
5.10 |
5.40 |
| CHRW 131116P00062500 |
P |
11/16/13 |
62.5 |
6.60 |
7.00 |
| CHRW 131116P00065000 |
P |
11/16/13 |
65.0 |
8.30 |
8.90 |
| CHRW 131116P00067500 |
P |
11/16/13 |
67.5 |
10.40 |
11.10 |
| CHRW 131116P00070000 |
P |
11/16/13 |
70.0 |
12.60 |
13.30 |
| CHRW 131116P00075000 |
P |
11/16/13 |
75.0 |
17.30 |
18.00 |
| CHRW 131116P00080000 |
P |
11/16/13 |
80.0 |
22.10 |
23.40 |
| CHRW 140118C00027500 |
C |
01/18/14 |
27.5 |
30.40 |
30.90 |
| CHRW 140118C00030000 |
C |
01/18/14 |
30.0 |
27.90 |
28.40 |
| CHRW 140118C00032500 |
C |
01/18/14 |
32.5 |
25.40 |
25.90 |
| CHRW 140118C00035000 |
C |
01/18/14 |
35.0 |
23.00 |
23.40 |
| CHRW 140118C00037500 |
C |
01/18/14 |
37.5 |
20.50 |
20.90 |
| CHRW 140118C00040000 |
C |
01/18/14 |
40.0 |
18.10 |
18.30 |
| CHRW 140118C00042500 |
C |
01/18/14 |
42.5 |
15.60 |
16.00 |
| CHRW 140118C00045000 |
C |
01/18/14 |
45.0 |
13.30 |
13.60 |
| CHRW 140118C00047500 |
C |
01/18/14 |
47.5 |
11.10 |
11.40 |
| CHRW 140118C00050000 |
C |
01/18/14 |
50.0 |
9.10 |
9.30 |
| CHRW 140118C00052500 |
C |
01/18/14 |
52.5 |
7.30 |
7.50 |
| CHRW 140118C00055000 |
C |
01/18/14 |
55.0 |
5.60 |
5.80 |
| CHRW 140118C00057500 |
C |
01/18/14 |
57.5 |
4.20 |
4.40 |
| CHRW 140118C00060000 |
C |
01/18/14 |
60.0 |
3.10 |
3.20 |
| CHRW 140118C00062500 |
C |
01/18/14 |
62.5 |
2.15 |
2.30 |
| CHRW 140118C00065000 |
C |
01/18/14 |
65.0 |
1.50 |
1.65 |
| CHRW 140118C00067500 |
C |
01/18/14 |
67.5 |
1.00 |
1.10 |
| CHRW 140118C00070000 |
C |
01/18/14 |
70.0 |
0.65 |
0.75 |
| CHRW 140118C00072500 |
C |
01/18/14 |
72.5 |
0.45 |
0.55 |
| CHRW 140118C00075000 |
C |
01/18/14 |
75.0 |
0.25 |
0.40 |
| CHRW 140118C00077500 |
C |
01/18/14 |
77.5 |
0.15 |
0.30 |
| CHRW 140118C00080000 |
C |
01/18/14 |
80.0 |
0.10 |
0.20 |
| CHRW 140118C00085000 |
C |
01/18/14 |
85.0 |
0.00 |
0.15 |
| CHRW 140118C00090000 |
C |
01/18/14 |
90.0 |
0.00 |
0.10 |
| CHRW 140118C00095000 |
C |
01/18/14 |
95.0 |
0.00 |
0.10 |
| CHRW 140118C00100000 |
C |
01/18/14 |
100.0 |
0.00 |
0.10 |
| CHRW 140118P00027500 |
P |
01/18/14 |
27.5 |
0.00 |
0.10 |
| CHRW 140118P00030000 |
P |
01/18/14 |
30.0 |
0.05 |
0.15 |
| CHRW 140118P00032500 |
P |
01/18/14 |
32.5 |
0.10 |
0.20 |
| CHRW 140118P00035000 |
P |
01/18/14 |
35.0 |
0.15 |
0.25 |
| CHRW 140118P00037500 |
P |
01/18/14 |
37.5 |
0.25 |
0.35 |
| CHRW 140118P00040000 |
P |
01/18/14 |
40.0 |
0.40 |
0.50 |
| CHRW 140118P00042500 |
P |
01/18/14 |
42.5 |
0.55 |
0.70 |
| CHRW 140118P00045000 |
P |
01/18/14 |
45.0 |
0.85 |
0.95 |
| CHRW 140118P00047500 |
P |
01/18/14 |
47.5 |
1.20 |
1.30 |
| CHRW 140118P00050000 |
P |
01/18/14 |
50.0 |
1.70 |
1.85 |
| CHRW 140118P00052500 |
P |
01/18/14 |
52.5 |
2.40 |
2.55 |
| CHRW 140118P00055000 |
P |
01/18/14 |
55.0 |
3.30 |
3.50 |
| CHRW 140118P00057500 |
P |
01/18/14 |
57.5 |
4.40 |
4.60 |
| CHRW 140118P00060000 |
P |
01/18/14 |
60.0 |
5.80 |
6.00 |
| CHRW 140118P00062500 |
P |
01/18/14 |
62.5 |
7.40 |
7.60 |
| CHRW 140118P00065000 |
P |
01/18/14 |
65.0 |
9.20 |
9.40 |
| CHRW 140118P00067500 |
P |
01/18/14 |
67.5 |
11.20 |
11.50 |
| CHRW 140118P00070000 |
P |
01/18/14 |
70.0 |
13.30 |
13.60 |
| CHRW 140118P00072500 |
P |
01/18/14 |
72.5 |
15.60 |
15.90 |
| CHRW 140118P00075000 |
P |
01/18/14 |
75.0 |
17.80 |
18.20 |
| CHRW 140118P00077500 |
P |
01/18/14 |
77.5 |
20.20 |
20.60 |
| CHRW 140118P00080000 |
P |
01/18/14 |
80.0 |
22.60 |
23.00 |
| CHRW 140118P00085000 |
P |
01/18/14 |
85.0 |
27.60 |
28.00 |
| CHRW 140118P00090000 |
P |
01/18/14 |
90.0 |
32.50 |
32.90 |
| CHRW 140118P00095000 |
P |
01/18/14 |
95.0 |
37.50 |
37.90 |
| CHRW 140118P00100000 |
P |
01/18/14 |
100.0 |
42.50 |
43.00 |
| CHRW 150117C00030000 |
C |
01/17/15 |
30.0 |
28.00 |
28.40 |
| CHRW 150117C00032500 |
C |
01/17/15 |
32.5 |
25.50 |
25.90 |
| CHRW 150117C00035000 |
C |
01/17/15 |
35.0 |
23.00 |
23.50 |
| CHRW 150117C00037500 |
C |
01/17/15 |
37.5 |
20.60 |
21.00 |
| CHRW 150117C00040000 |
C |
01/17/15 |
40.0 |
18.30 |
18.80 |
| CHRW 150117C00042500 |
C |
01/17/15 |
42.5 |
16.30 |
16.60 |
| CHRW 150117C00045000 |
C |
01/17/15 |
45.0 |
14.20 |
14.60 |
| CHRW 150117C00047500 |
C |
01/17/15 |
47.5 |
12.40 |
12.70 |
| CHRW 150117C00050000 |
C |
01/17/15 |
50.0 |
10.60 |
11.00 |
| CHRW 150117C00052500 |
C |
01/17/15 |
52.5 |
9.00 |
9.40 |
| CHRW 150117C00055000 |
C |
01/17/15 |
55.0 |
7.60 |
7.90 |
| CHRW 150117C00057500 |
C |
01/17/15 |
57.5 |
6.30 |
6.70 |
| CHRW 150117C00060000 |
C |
01/17/15 |
60.0 |
5.20 |
5.50 |
| CHRW 150117C00062500 |
C |
01/17/15 |
62.5 |
4.30 |
4.60 |
| CHRW 150117C00065000 |
C |
01/17/15 |
65.0 |
3.50 |
3.70 |
| CHRW 150117C00067500 |
C |
01/17/15 |
67.5 |
2.75 |
3.00 |
| CHRW 150117C00070000 |
C |
01/17/15 |
70.0 |
2.20 |
2.45 |
| CHRW 150117C00072500 |
C |
01/17/15 |
72.5 |
1.75 |
2.00 |
| CHRW 150117C00075000 |
C |
01/17/15 |
75.0 |
1.40 |
1.60 |
| CHRW 150117C00077500 |
C |
01/17/15 |
77.5 |
1.05 |
1.25 |
| CHRW 150117C00080000 |
C |
01/17/15 |
80.0 |
0.80 |
1.00 |
| CHRW 150117C00085000 |
C |
01/17/15 |
85.0 |
0.45 |
0.65 |
| CHRW 150117C00090000 |
C |
01/17/15 |
90.0 |
0.30 |
0.45 |
| CHRW 150117C00095000 |
C |
01/17/15 |
95.0 |
0.15 |
0.35 |
| CHRW 150117C00100000 |
C |
01/17/15 |
100.0 |
0.00 |
0.25 |
| CHRW 150117P00030000 |
P |
01/17/15 |
30.0 |
0.60 |
0.80 |
| CHRW 150117P00032500 |
P |
01/17/15 |
32.5 |
0.80 |
1.00 |
| CHRW 150117P00035000 |
P |
01/17/15 |
35.0 |
1.10 |
1.25 |
| CHRW 150117P00037500 |
P |
01/17/15 |
37.5 |
1.45 |
1.55 |
| CHRW 150117P00040000 |
P |
01/17/15 |
40.0 |
1.85 |
2.00 |
| CHRW 150117P00042500 |
P |
01/17/15 |
42.5 |
2.30 |
2.50 |
| CHRW 150117P00045000 |
P |
01/17/15 |
45.0 |
2.95 |
3.10 |
| CHRW 150117P00047500 |
P |
01/17/15 |
47.5 |
3.60 |
3.80 |
| CHRW 150117P00050000 |
P |
01/17/15 |
50.0 |
4.50 |
4.70 |
| CHRW 150117P00052500 |
P |
01/17/15 |
52.5 |
5.40 |
5.60 |
| CHRW 150117P00055000 |
P |
01/17/15 |
55.0 |
6.50 |
6.70 |
| CHRW 150117P00057500 |
P |
01/17/15 |
57.5 |
7.70 |
8.00 |
| CHRW 150117P00060000 |
P |
01/17/15 |
60.0 |
9.20 |
9.40 |
| CHRW 150117P00062500 |
P |
01/17/15 |
62.5 |
10.70 |
11.00 |
| CHRW 150117P00065000 |
P |
01/17/15 |
65.0 |
12.40 |
12.70 |
| CHRW 150117P00067500 |
P |
01/17/15 |
67.5 |
14.20 |
14.50 |
| CHRW 150117P00070000 |
P |
01/17/15 |
70.0 |
16.10 |
16.50 |
| CHRW 150117P00072500 |
P |
01/17/15 |
72.5 |
18.10 |
18.50 |
| CHRW 150117P00075000 |
P |
01/17/15 |
75.0 |
20.20 |
20.80 |
| CHRW 150117P00077500 |
P |
01/17/15 |
77.5 |
22.30 |
22.70 |
| CHRW 150117P00080000 |
P |
01/17/15 |
80.0 |
24.50 |
25.10 |
| CHRW 150117P00085000 |
P |
01/17/15 |
85.0 |
29.00 |
29.70 |
| CHRW 150117P00090000 |
P |
01/17/15 |
90.0 |
33.70 |
34.60 |
| CHRW 150117P00095000 |
P |
01/17/15 |
95.0 |
38.60 |
39.60 |
| CHRW 150117P00100000 |
P |
01/17/15 |
100.0 |
43.50 |
44.30 |
|
