Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-28)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 141220C00050000 C 12/20/14 50.0 22.70 24.00
CHRW 141220C00055000 C 12/20/14 55.0 16.50 20.20
CHRW 141220C00060000 C 12/20/14 60.0 11.50 14.80
CHRW 141220C00062500 C 12/20/14 62.5 10.30 11.40
CHRW 141220C00065000 C 12/20/14 65.0 7.80 8.80
CHRW 141220C00067500 C 12/20/14 67.5 5.30 6.30
CHRW 141220C00070000 C 12/20/14 70.0 3.00 3.90
CHRW 141220C00072500 C 12/20/14 72.5 1.50 1.85
CHRW 141220C00075000 C 12/20/14 75.0 0.40 0.55
CHRW 141220C00077500 C 12/20/14 77.5 0.05 0.20
CHRW 141220C00080000 C 12/20/14 80.0 0.00 0.10
CHRW 141220C00085000 C 12/20/14 85.0 0.00 0.05
CHRW 141220P00050000 P 12/20/14 50.0 0.00 0.05
CHRW 141220P00055000 P 12/20/14 55.0 0.00 0.05
CHRW 141220P00060000 P 12/20/14 60.0 0.00 0.05
CHRW 141220P00062500 P 12/20/14 62.5 0.00 0.10
CHRW 141220P00065000 P 12/20/14 65.0 0.00 0.10
CHRW 141220P00067500 P 12/20/14 67.5 0.05 0.20
CHRW 141220P00070000 P 12/20/14 70.0 0.25 0.45
CHRW 141220P00072500 P 12/20/14 72.5 0.80 1.00
CHRW 141220P00075000 P 12/20/14 75.0 2.15 2.50
CHRW 141220P00077500 P 12/20/14 77.5 4.20 5.20
CHRW 141220P00080000 P 12/20/14 80.0 6.60 7.70
CHRW 141220P00085000 P 12/20/14 85.0 11.50 12.60
CHRW 150117C00030000 C 01/17/15 30.0 41.40 45.10
CHRW 150117C00032500 C 01/17/15 32.5 38.90 42.70
CHRW 150117C00035000 C 01/17/15 35.0 36.30 40.10
CHRW 150117C00037500 C 01/17/15 37.5 33.90 37.70
CHRW 150117C00040000 C 01/17/15 40.0 32.40 34.20
CHRW 150117C00042500 C 01/17/15 42.5 29.80 31.50
CHRW 150117C00045000 C 01/17/15 45.0 26.40 29.90
CHRW 150117C00047500 C 01/17/15 47.5 24.80 26.50
CHRW 150117C00050000 C 01/17/15 50.0 21.40 25.10
CHRW 150117C00052500 C 01/17/15 52.5 19.90 21.60
CHRW 150117C00055000 C 01/17/15 55.0 17.70 18.90
CHRW 150117C00057500 C 01/17/15 57.5 15.80 16.40
CHRW 150117C00060000 C 01/17/15 60.0 12.70 13.80
CHRW 150117C00062500 C 01/17/15 62.5 10.30 11.30
CHRW 150117C00065000 C 01/17/15 65.0 7.80 8.80
CHRW 150117C00067500 C 01/17/15 67.5 5.70 6.40
CHRW 150117C00070000 C 01/17/15 70.0 3.70 4.20
CHRW 150117C00072500 C 01/17/15 72.5 2.00 2.30
CHRW 150117C00075000 C 01/17/15 75.0 0.90 1.10
CHRW 150117C00077500 C 01/17/15 77.5 0.25 0.40
CHRW 150117C00080000 C 01/17/15 80.0 0.05 0.20
CHRW 150117C00082500 C 01/17/15 82.5 0.00 0.10
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 0.05
CHRW 150117P00032500 P 01/17/15 32.5 0.00 0.05
CHRW 150117P00035000 P 01/17/15 35.0 0.00 0.05
CHRW 150117P00037500 P 01/17/15 37.5 0.00 0.05
CHRW 150117P00040000 P 01/17/15 40.0 0.00 0.05
CHRW 150117P00042500 P 01/17/15 42.5 0.00 0.05
CHRW 150117P00045000 P 01/17/15 45.0 0.00 0.05
CHRW 150117P00047500 P 01/17/15 47.5 0.00 0.05
CHRW 150117P00050000 P 01/17/15 50.0 0.00 0.05
CHRW 150117P00052500 P 01/17/15 52.5 0.00 0.05
CHRW 150117P00055000 P 01/17/15 55.0 0.00 0.05
CHRW 150117P00057500 P 01/17/15 57.5 0.00 0.10
CHRW 150117P00060000 P 01/17/15 60.0 0.05 0.15
CHRW 150117P00062500 P 01/17/15 62.5 0.05 0.20
CHRW 150117P00065000 P 01/17/15 65.0 0.10 0.30
CHRW 150117P00067500 P 01/17/15 67.5 0.30 0.55
CHRW 150117P00070000 P 01/17/15 70.0 0.65 0.85
CHRW 150117P00072500 P 01/17/15 72.5 1.45 1.65
CHRW 150117P00075000 P 01/17/15 75.0 2.80 3.00
CHRW 150117P00077500 P 01/17/15 77.5 4.50 5.50
CHRW 150117P00080000 P 01/17/15 80.0 6.70 7.70
CHRW 150117P00082500 P 01/17/15 82.5 8.70 10.60
CHRW 150117P00085000 P 01/17/15 85.0 11.60 12.60
CHRW 150117P00090000 P 01/17/15 90.0 15.60 18.50
CHRW 150117P00095000 P 01/17/15 95.0 20.10 23.70
CHRW 150117P00100000 P 01/17/15 100.0 26.50 27.60
CHRW 150220C00037500 C 02/20/15 37.5 35.00 36.80
CHRW 150220C00040000 C 02/20/15 40.0 31.20 35.20
CHRW 150220C00042500 C 02/20/15 42.5 28.70 32.70
CHRW 150220C00045000 C 02/20/15 45.0 26.40 30.00
CHRW 150220C00047500 C 02/20/15 47.5 23.90 27.80
CHRW 150220C00050000 C 02/20/15 50.0 21.40 24.20
CHRW 150220C00055000 C 02/20/15 55.0 16.40 18.80
CHRW 150220C00057500 C 02/20/15 57.5 14.10 16.30
CHRW 150220C00060000 C 02/20/15 60.0 12.60 13.90
CHRW 150220C00062500 C 02/20/15 62.5 10.40 11.50
CHRW 150220C00065000 C 02/20/15 65.0 8.00 9.20
CHRW 150220C00067500 C 02/20/15 67.5 6.50 7.00
CHRW 150220C00070000 C 02/20/15 70.0 4.70 5.10
CHRW 150220C00072500 C 02/20/15 72.5 3.10 3.50
CHRW 150220C00075000 C 02/20/15 75.0 2.00 2.25
CHRW 150220C00077500 C 02/20/15 77.5 1.15 1.35
CHRW 150220C00080000 C 02/20/15 80.0 0.60 0.70
CHRW 150220C00085000 C 02/20/15 85.0 0.10 0.30
CHRW 150220C00090000 C 02/20/15 90.0 0.00 0.10
CHRW 150220P00037500 P 02/20/15 37.5 0.00 0.05
CHRW 150220P00040000 P 02/20/15 40.0 0.00 0.05
CHRW 150220P00042500 P 02/20/15 42.5 0.00 0.05
CHRW 150220P00045000 P 02/20/15 45.0 0.00 0.05
CHRW 150220P00047500 P 02/20/15 47.5 0.00 0.05
CHRW 150220P00050000 P 02/20/15 50.0 0.00 0.10
CHRW 150220P00055000 P 02/20/15 55.0 0.00 0.20
CHRW 150220P00057500 P 02/20/15 57.5 0.05 0.25
CHRW 150220P00060000 P 02/20/15 60.0 0.20 0.40
CHRW 150220P00062500 P 02/20/15 62.5 0.25 0.55
CHRW 150220P00065000 P 02/20/15 65.0 0.50 0.85
CHRW 150220P00067500 P 02/20/15 67.5 1.00 1.25
CHRW 150220P00070000 P 02/20/15 70.0 1.60 1.80
CHRW 150220P00072500 P 02/20/15 72.5 2.50 2.85
CHRW 150220P00075000 P 02/20/15 75.0 3.80 4.10
CHRW 150220P00077500 P 02/20/15 77.5 5.40 5.80
CHRW 150220P00080000 P 02/20/15 80.0 7.30 8.30
CHRW 150220P00085000 P 02/20/15 85.0 10.70 12.80
CHRW 150220P00090000 P 02/20/15 90.0 16.50 17.70
CHRW 150515C00040000 C 05/15/15 40.0 32.10 34.10
CHRW 150515C00042500 C 05/15/15 42.5 28.60 32.90
CHRW 150515C00045000 C 05/15/15 45.0 26.20 30.40
CHRW 150515C00047500 C 05/15/15 47.5 23.60 28.10
CHRW 150515C00050000 C 05/15/15 50.0 21.10 24.20
CHRW 150515C00055000 C 05/15/15 55.0 16.10 19.20
CHRW 150515C00060000 C 05/15/15 60.0 13.00 14.10
CHRW 150515C00062500 C 05/15/15 62.5 10.70 11.90
CHRW 150515C00065000 C 05/15/15 65.0 8.70 9.60
CHRW 150515C00067500 C 05/15/15 67.5 7.20 7.70
CHRW 150515C00070000 C 05/15/15 70.0 5.60 6.00
CHRW 150515C00072500 C 05/15/15 72.5 4.20 4.50
CHRW 150515C00075000 C 05/15/15 75.0 3.00 3.20
CHRW 150515C00077500 C 05/15/15 77.5 1.95 2.40
CHRW 150515C00080000 C 05/15/15 80.0 1.25 1.70
CHRW 150515C00082500 C 05/15/15 82.5 0.80 1.20
CHRW 150515C00085000 C 05/15/15 85.0 0.45 0.85
CHRW 150515C00090000 C 05/15/15 90.0 0.15 0.45
CHRW 150515P00040000 P 05/15/15 40.0 0.00 0.10
CHRW 150515P00042500 P 05/15/15 42.5 0.00 0.10
CHRW 150515P00045000 P 05/15/15 45.0 0.00 0.10
CHRW 150515P00047500 P 05/15/15 47.5 0.00 0.20
CHRW 150515P00050000 P 05/15/15 50.0 0.05 0.25
CHRW 150515P00055000 P 05/15/15 55.0 0.20 0.45
CHRW 150515P00060000 P 05/15/15 60.0 0.50 0.75
CHRW 150515P00062500 P 05/15/15 62.5 0.95 1.30
CHRW 150515P00065000 P 05/15/15 65.0 1.35 1.75
CHRW 150515P00067500 P 05/15/15 67.5 2.00 2.40
CHRW 150515P00070000 P 05/15/15 70.0 2.75 3.20
CHRW 150515P00072500 P 05/15/15 72.5 3.90 4.30
CHRW 150515P00075000 P 05/15/15 75.0 5.10 5.60
CHRW 150515P00077500 P 05/15/15 77.5 6.60 7.20
CHRW 150515P00080000 P 05/15/15 80.0 8.40 9.00
CHRW 150515P00082500 P 05/15/15 82.5 9.30 11.40
CHRW 150515P00085000 P 05/15/15 85.0 11.50 13.60
CHRW 150515P00090000 P 05/15/15 90.0 16.50 18.60
CHRW 160115C00030000 C 01/15/16 30.0 41.10 45.70
CHRW 160115C00032500 C 01/15/16 32.5 38.60 43.20
CHRW 160115C00035000 C 01/15/16 35.0 37.10 39.50
CHRW 160115C00037500 C 01/15/16 37.5 33.60 38.20
CHRW 160115C00040000 C 01/15/16 40.0 31.50 34.50
CHRW 160115C00042500 C 01/15/16 42.5 28.60 33.20
CHRW 160115C00045000 C 01/15/16 45.0 27.30 29.10
CHRW 160115C00047500 C 01/15/16 47.5 23.60 27.40
CHRW 160115C00050000 C 01/15/16 50.0 21.20 25.20
CHRW 160115C00052500 C 01/15/16 52.5 20.20 21.70
CHRW 160115C00055000 C 01/15/16 55.0 18.00 19.40
CHRW 160115C00057500 C 01/15/16 57.5 15.80 17.60
CHRW 160115C00060000 C 01/15/16 60.0 13.60 14.90
CHRW 160115C00062500 C 01/15/16 62.5 12.40 12.90
CHRW 160115C00065000 C 01/15/16 65.0 10.50 11.10
CHRW 160115C00067500 C 01/15/16 67.5 8.80 9.50
CHRW 160115C00070000 C 01/15/16 70.0 7.30 8.10
CHRW 160115C00072500 C 01/15/16 72.5 6.00 6.70
CHRW 160115C00075000 C 01/15/16 75.0 4.90 5.60
CHRW 160115C00077500 C 01/15/16 77.5 3.90 4.60
CHRW 160115C00080000 C 01/15/16 80.0 3.00 3.80
CHRW 160115C00085000 C 01/15/16 85.0 1.75 2.45
CHRW 160115C00090000 C 01/15/16 90.0 0.95 1.60
CHRW 160115C00095000 C 01/15/16 95.0 0.50 1.00
CHRW 160115C00100000 C 01/15/16 100.0 0.25 0.65
CHRW 160115P00030000 P 01/15/16 30.0 0.00 0.10
CHRW 160115P00032500 P 01/15/16 32.5 0.00 0.15
CHRW 160115P00035000 P 01/15/16 35.0 0.05 0.20
CHRW 160115P00037500 P 01/15/16 37.5 0.05 0.30
CHRW 160115P00040000 P 01/15/16 40.0 0.10 0.40
CHRW 160115P00042500 P 01/15/16 42.5 0.20 0.50
CHRW 160115P00045000 P 01/15/16 45.0 0.30 0.65
CHRW 160115P00047500 P 01/15/16 47.5 0.40 0.85
CHRW 160115P00050000 P 01/15/16 50.0 0.60 1.05
CHRW 160115P00052500 P 01/15/16 52.5 0.85 1.35
CHRW 160115P00055000 P 01/15/16 55.0 1.15 1.70
CHRW 160115P00057500 P 01/15/16 57.5 1.55 2.15
CHRW 160115P00060000 P 01/15/16 60.0 2.05 2.70
CHRW 160115P00062500 P 01/15/16 62.5 2.65 3.30
CHRW 160115P00065000 P 01/15/16 65.0 3.40 4.10
CHRW 160115P00067500 P 01/15/16 67.5 4.30 5.00
CHRW 160115P00070000 P 01/15/16 70.0 5.40 6.00
CHRW 160115P00072500 P 01/15/16 72.5 6.50 7.20
CHRW 160115P00075000 P 01/15/16 75.0 7.90 8.60
CHRW 160115P00077500 P 01/15/16 77.5 9.40 10.20
CHRW 160115P00080000 P 01/15/16 80.0 11.00 11.80
CHRW 160115P00085000 P 01/15/16 85.0 14.70 15.50
CHRW 160115P00090000 P 01/15/16 90.0 17.20 21.00
CHRW 160115P00095000 P 01/15/16 95.0 21.70 25.40
CHRW 160115P00100000 P 01/15/16 100.0 27.60 29.80
CHRW 170120C00035000 C 01/20/17 35.0 36.10 40.70
CHRW 170120C00037500 C 01/20/17 37.5 33.60 38.20
CHRW 170120C00040000 C 01/20/17 40.0 31.10 35.70
CHRW 170120C00042500 C 01/20/17 42.5 28.60 33.20
CHRW 170120C00045000 C 01/20/17 45.0 26.20 30.50
CHRW 170120C00047500 C 01/20/17 47.5 23.80 28.30
CHRW 170120C00050000 C 01/20/17 50.0 21.80 25.30
CHRW 170120C00055000 C 01/20/17 55.0 18.50 21.20
CHRW 170120C00057500 C 01/20/17 57.5 15.60 18.90
CHRW 170120C00060000 C 01/20/17 60.0 14.80 16.50
CHRW 170120C00062500 C 01/20/17 62.5 13.20 14.80
CHRW 170120C00065000 C 01/20/17 65.0 11.60 13.20
CHRW 170120C00067500 C 01/20/17 67.5 10.20 11.80
CHRW 170120C00070000 C 01/20/17 70.0 8.70 10.60
CHRW 170120C00072500 C 01/20/17 72.5 7.50 9.40
CHRW 170120C00075000 C 01/20/17 75.0 6.40 8.40
CHRW 170120C00077500 C 01/20/17 77.5 5.50 7.30
CHRW 170120C00080000 C 01/20/17 80.0 4.70 6.30
CHRW 170120C00085000 C 01/20/17 85.0 3.20 4.80
CHRW 170120C00090000 C 01/20/17 90.0 2.55 3.30
CHRW 170120C00095000 C 01/20/17 95.0 1.55 2.35
CHRW 170120C00100000 C 01/20/17 100.0 0.95 1.85
CHRW 170120C00105000 C 01/20/17 105.0 0.55 1.50
CHRW 170120P00035000 P 01/20/17 35.0 0.10 0.90
CHRW 170120P00037500 P 01/20/17 37.5 0.25 1.10
CHRW 170120P00040000 P 01/20/17 40.0 0.45 1.35
CHRW 170120P00042500 P 01/20/17 42.5 0.65 1.60
CHRW 170120P00045000 P 01/20/17 45.0 0.90 1.90
CHRW 170120P00047500 P 01/20/17 47.5 1.25 2.25
CHRW 170120P00050000 P 01/20/17 50.0 1.80 2.65
CHRW 170120P00055000 P 01/20/17 55.0 2.70 3.50
CHRW 170120P00057500 P 01/20/17 57.5 3.30 4.60
CHRW 170120P00060000 P 01/20/17 60.0 4.00 5.40
CHRW 170120P00062500 P 01/20/17 62.5 4.80 6.10
CHRW 170120P00065000 P 01/20/17 65.0 5.70 7.20
CHRW 170120P00067500 P 01/20/17 67.5 6.40 8.40
CHRW 170120P00070000 P 01/20/17 70.0 7.90 9.50
CHRW 170120P00072500 P 01/20/17 72.5 9.10 10.80
CHRW 170120P00075000 P 01/20/17 75.0 10.20 12.30
CHRW 170120P00077500 P 01/20/17 77.5 11.70 13.70
CHRW 170120P00080000 P 01/20/17 80.0 13.30 15.40
CHRW 170120P00085000 P 01/20/17 85.0 16.80 18.90
CHRW 170120P00090000 P 01/20/17 90.0 20.40 22.60
CHRW 170120P00095000 P 01/20/17 95.0 24.50 27.50
CHRW 170120P00100000 P 01/20/17 100.0 27.90 31.70
CHRW 170120P00105000 P 01/20/17 105.0 33.10 36.50

OPRA data is delayed 15 minutes.