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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 140419C00040000 C 04/19/14 40.0 16.10 17.00
CHRW 140419C00042500 C 04/19/14 42.5 13.50 14.50
CHRW 140419C00045000 C 04/19/14 45.0 11.10 12.00
CHRW 140419C00047500 C 04/19/14 47.5 8.60 9.50
CHRW 140419C00050000 C 04/19/14 50.0 6.00 7.00
CHRW 140419C00052500 C 04/19/14 52.5 3.50 4.40
CHRW 140419C00055000 C 04/19/14 55.0 1.35 1.95
CHRW 140419C00057500 C 04/19/14 57.5 0.00 0.05
CHRW 140419C00060000 C 04/19/14 60.0 0.00 0.05
CHRW 140419C00062500 C 04/19/14 62.5 0.00 0.05
CHRW 140419C00065000 C 04/19/14 65.0 0.00 0.05
CHRW 140419P00040000 P 04/19/14 40.0 0.00 0.05
CHRW 140419P00042500 P 04/19/14 42.5 0.00 0.05
CHRW 140419P00045000 P 04/19/14 45.0 0.00 0.05
CHRW 140419P00047500 P 04/19/14 47.5 0.00 0.05
CHRW 140419P00050000 P 04/19/14 50.0 0.00 0.05
CHRW 140419P00052500 P 04/19/14 52.5 0.00 0.05
CHRW 140419P00055000 P 04/19/14 55.0 0.00 0.05
CHRW 140419P00057500 P 04/19/14 57.5 0.55 0.90
CHRW 140419P00060000 P 04/19/14 60.0 3.00 3.90
CHRW 140419P00062500 P 04/19/14 62.5 5.50 6.50
CHRW 140419P00065000 P 04/19/14 65.0 8.00 9.10
CHRW 140517C00035000 C 05/17/14 35.0 20.90 22.10
CHRW 140517C00037500 C 05/17/14 37.5 18.40 19.70
CHRW 140517C00040000 C 05/17/14 40.0 16.00 17.10
CHRW 140517C00042500 C 05/17/14 42.5 13.50 14.50
CHRW 140517C00045000 C 05/17/14 45.0 11.00 12.00
CHRW 140517C00047500 C 05/17/14 47.5 8.60 9.50
CHRW 140517C00050000 C 05/17/14 50.0 6.40 7.10
CHRW 140517C00052500 C 05/17/14 52.5 4.60 4.90
CHRW 140517C00055000 C 05/17/14 55.0 2.75 2.90
CHRW 140517C00057500 C 05/17/14 57.5 1.35 1.45
CHRW 140517C00060000 C 05/17/14 60.0 0.50 0.60
CHRW 140517C00062500 C 05/17/14 62.5 0.15 0.25
CHRW 140517C00065000 C 05/17/14 65.0 0.00 0.10
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 0.15 0.25
CHRW 140517P00052500 P 05/17/14 52.5 0.40 0.50
CHRW 140517P00055000 P 05/17/14 55.0 1.00 1.10
CHRW 140517P00057500 P 05/17/14 57.5 2.10 2.15
CHRW 140517P00060000 P 05/17/14 60.0 3.60 3.90
CHRW 140517P00062500 P 05/17/14 62.5 5.70 6.70
CHRW 140517P00065000 P 05/17/14 65.0 8.10 9.00
CHRW 140517P00067500 P 05/17/14 67.5 10.50 11.50
CHRW 140517P00070000 P 05/17/14 70.0 13.00 14.00
CHRW 140517P00075000 P 05/17/14 75.0 18.00 19.10
CHRW 140816C00045000 C 08/16/14 45.0 11.20 12.10
CHRW 140816C00047500 C 08/16/14 47.5 9.30 9.70
CHRW 140816C00050000 C 08/16/14 50.0 7.20 7.50
CHRW 140816C00052500 C 08/16/14 52.5 5.30 5.50
CHRW 140816C00055000 C 08/16/14 55.0 3.60 3.80
CHRW 140816C00057500 C 08/16/14 57.5 2.35 2.50
CHRW 140816C00060000 C 08/16/14 60.0 1.40 1.50
CHRW 140816C00062500 C 08/16/14 62.5 0.75 0.85
CHRW 140816C00065000 C 08/16/14 65.0 0.30 0.45
CHRW 140816C00070000 C 08/16/14 70.0 0.05 0.15
CHRW 140816P00045000 P 08/16/14 45.0 0.25 0.35
CHRW 140816P00047500 P 08/16/14 47.5 0.45 0.55
CHRW 140816P00050000 P 08/16/14 50.0 0.80 0.90
CHRW 140816P00052500 P 08/16/14 52.5 1.35 1.45
CHRW 140816P00055000 P 08/16/14 55.0 2.20 2.35
CHRW 140816P00057500 P 08/16/14 57.5 3.40 3.50
CHRW 140816P00060000 P 08/16/14 60.0 4.80 5.10
CHRW 140816P00062500 P 08/16/14 62.5 6.70 7.00
CHRW 140816P00065000 P 08/16/14 65.0 8.80 9.70
CHRW 140816P00070000 P 08/16/14 70.0 13.40 14.50
CHRW 141122C00035000 C 11/22/14 35.0 21.10 22.00
CHRW 141122C00037500 C 11/22/14 37.5 18.60 19.50
CHRW 141122C00040000 C 11/22/14 40.0 16.00 17.10
CHRW 141122C00042500 C 11/22/14 42.5 13.60 14.60
CHRW 141122C00045000 C 11/22/14 45.0 11.30 12.30
CHRW 141122C00047500 C 11/22/14 47.5 9.70 10.10
CHRW 141122C00050000 C 11/22/14 50.0 7.60 8.00
CHRW 141122C00052500 C 11/22/14 52.5 5.90 6.20
CHRW 141122C00055000 C 11/22/14 55.0 4.40 4.60
CHRW 141122C00057500 C 11/22/14 57.5 3.10 3.30
CHRW 141122C00060000 C 11/22/14 60.0 2.10 2.25
CHRW 141122C00062500 C 11/22/14 62.5 1.30 1.50
CHRW 141122C00065000 C 11/22/14 65.0 0.80 0.95
CHRW 141122P00035000 P 11/22/14 35.0 0.05 0.20
CHRW 141122P00037500 P 11/22/14 37.5 0.10 0.25
CHRW 141122P00040000 P 11/22/14 40.0 0.20 0.35
CHRW 141122P00042500 P 11/22/14 42.5 0.40 0.55
CHRW 141122P00045000 P 11/22/14 45.0 0.65 0.75
CHRW 141122P00047500 P 11/22/14 47.5 1.00 1.15
CHRW 141122P00050000 P 11/22/14 50.0 1.55 1.70
CHRW 141122P00052500 P 11/22/14 52.5 2.25 2.45
CHRW 141122P00055000 P 11/22/14 55.0 3.20 3.40
CHRW 141122P00057500 P 11/22/14 57.5 4.40 4.70
CHRW 141122P00060000 P 11/22/14 60.0 5.90 6.20
CHRW 141122P00062500 P 11/22/14 62.5 7.70 8.00
CHRW 141122P00065000 P 11/22/14 65.0 9.60 10.10
CHRW 150117C00030000 C 01/17/15 30.0 25.80 27.10
CHRW 150117C00032500 C 01/17/15 32.5 23.30 24.60
CHRW 150117C00035000 C 01/17/15 35.0 20.40 22.00
CHRW 150117C00037500 C 01/17/15 37.5 18.60 19.50
CHRW 150117C00040000 C 01/17/15 40.0 16.00 17.00
CHRW 150117C00042500 C 01/17/15 42.5 13.60 14.60
CHRW 150117C00045000 C 01/17/15 45.0 11.80 12.30
CHRW 150117C00047500 C 01/17/15 47.5 9.70 10.10
CHRW 150117C00050000 C 01/17/15 50.0 7.80 8.10
CHRW 150117C00052500 C 01/17/15 52.5 6.00 6.30
CHRW 150117C00055000 C 01/17/15 55.0 4.50 4.80
CHRW 150117C00057500 C 01/17/15 57.5 3.20 3.50
CHRW 150117C00060000 C 01/17/15 60.0 2.35 2.50
CHRW 150117C00062500 C 01/17/15 62.5 1.45 1.70
CHRW 150117C00065000 C 01/17/15 65.0 0.95 1.15
CHRW 150117C00067500 C 01/17/15 67.5 0.60 0.80
CHRW 150117C00070000 C 01/17/15 70.0 0.35 0.55
CHRW 150117C00072500 C 01/17/15 72.5 0.20 0.35
CHRW 150117C00075000 C 01/17/15 75.0 0.10 0.25
CHRW 150117C00077500 C 01/17/15 77.5 0.05 0.20
CHRW 150117C00080000 C 01/17/15 80.0 0.00 0.15
CHRW 150117C00085000 C 01/17/15 85.0 0.00 0.10
CHRW 150117C00090000 C 01/17/15 90.0 0.00 0.10
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 0.20 0.35
CHRW 150117P00040000 P 01/17/15 40.0 0.30 0.45
CHRW 150117P00042500 P 01/17/15 42.5 0.55 0.70
CHRW 150117P00045000 P 01/17/15 45.0 0.85 1.05
CHRW 150117P00047500 P 01/17/15 47.5 1.30 1.55
CHRW 150117P00050000 P 01/17/15 50.0 1.90 2.10
CHRW 150117P00052500 P 01/17/15 52.5 2.70 2.90
CHRW 150117P00055000 P 01/17/15 55.0 3.70 4.00
CHRW 150117P00057500 P 01/17/15 57.5 5.00 5.20
CHRW 150117P00060000 P 01/17/15 60.0 6.50 7.00
CHRW 150117P00062500 P 01/17/15 62.5 8.20 8.70
CHRW 150117P00065000 P 01/17/15 65.0 10.10 10.70
CHRW 150117P00067500 P 01/17/15 67.5 12.30 12.90
CHRW 150117P00070000 P 01/17/15 70.0 14.60 15.80
CHRW 150117P00072500 P 01/17/15 72.5 16.70 18.10
CHRW 150117P00075000 P 01/17/15 75.0 18.90 20.50
CHRW 150117P00077500 P 01/17/15 77.5 21.30 23.00
CHRW 150117P00080000 P 01/17/15 80.0 24.00 25.30
CHRW 150117P00085000 P 01/17/15 85.0 28.80 30.20
CHRW 150117P00090000 P 01/17/15 90.0 33.80 35.50
CHRW 150117P00095000 P 01/17/15 95.0 38.80 40.80
CHRW 150117P00100000 P 01/17/15 100.0 42.50 46.30
CHRW 160115C00030000 C 01/15/16 30.0 25.80 27.40
CHRW 160115C00035000 C 01/15/16 35.0 21.20 22.20
CHRW 160115C00040000 C 01/15/16 40.0 15.90 17.30
CHRW 160115C00042500 C 01/15/16 42.5 13.40 15.30
CHRW 160115C00045000 C 01/15/16 45.0 12.50 13.30
CHRW 160115C00047500 C 01/15/16 47.5 10.70 11.40
CHRW 160115C00050000 C 01/15/16 50.0 9.00 9.70
CHRW 160115C00052500 C 01/15/16 52.5 7.50 8.20
CHRW 160115C00055000 C 01/15/16 55.0 6.20 6.90
CHRW 160115C00057500 C 01/15/16 57.5 5.50 5.80
CHRW 160115C00060000 C 01/15/16 60.0 4.00 4.80
CHRW 160115C00062500 C 01/15/16 62.5 3.20 3.90
CHRW 160115C00065000 C 01/15/16 65.0 2.50 3.30
CHRW 160115C00067500 C 01/15/16 67.5 2.00 2.70
CHRW 160115C00070000 C 01/15/16 70.0 1.65 2.10
CHRW 160115C00075000 C 01/15/16 75.0 0.95 1.45
CHRW 160115C00080000 C 01/15/16 80.0 0.60 1.00
CHRW 160115C00085000 C 01/15/16 85.0 0.30 0.70
CHRW 160115P00030000 P 01/15/16 30.0 0.30 0.60
CHRW 160115P00035000 P 01/15/16 35.0 0.70 1.10
CHRW 160115P00040000 P 01/15/16 40.0 1.50 1.85
CHRW 160115P00042500 P 01/15/16 42.5 2.15 2.40
CHRW 160115P00045000 P 01/15/16 45.0 2.60 3.10
CHRW 160115P00047500 P 01/15/16 47.5 3.40 3.80
CHRW 160115P00050000 P 01/15/16 50.0 4.40 4.80
CHRW 160115P00052500 P 01/15/16 52.5 5.40 5.80
CHRW 160115P00055000 P 01/15/16 55.0 6.60 7.10
CHRW 160115P00057500 P 01/15/16 57.5 8.00 8.50
CHRW 160115P00060000 P 01/15/16 60.0 9.50 10.10
CHRW 160115P00062500 P 01/15/16 62.5 11.10 11.80
CHRW 160115P00065000 P 01/15/16 65.0 12.90 13.60
CHRW 160115P00067500 P 01/15/16 67.5 14.70 15.50
CHRW 160115P00070000 P 01/15/16 70.0 16.70 17.50
CHRW 160115P00075000 P 01/15/16 75.0 20.80 23.00
CHRW 160115P00080000 P 01/15/16 80.0 25.30 27.60
CHRW 160115P00085000 P 01/15/16 85.0 29.90 31.90

OPRA data is delayed 15 minutes.