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 (2015-05-29)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 150717C00032500 C 07/17/15 32.5 29.30 30.90
CHRW 150717C00035000 C 07/17/15 35.0 26.30 29.40
CHRW 150717C00037500 C 07/17/15 37.5 23.80 27.00
CHRW 150717C00040000 C 07/17/15 40.0 21.30 24.20
CHRW 150717C00042500 C 07/17/15 42.5 18.80 21.70
CHRW 150717C00045000 C 07/17/15 45.0 16.30 19.20
CHRW 150717C00047500 C 07/17/15 47.5 13.80 16.70
CHRW 150717C00050000 C 07/17/15 50.0 11.30 14.20
CHRW 150717C00055000 C 07/17/15 55.0 7.30 8.30
CHRW 150717C00057500 C 07/17/15 57.5 4.90 5.80
CHRW 150717C00060000 C 07/17/15 60.0 2.60 3.40
CHRW 150717C00062500 C 07/17/15 62.5 1.20 1.35
CHRW 150717C00065000 C 07/17/15 65.0 0.20 0.30
CHRW 150717C00067500 C 07/17/15 67.5 0.00 0.10
CHRW 150717C00070000 C 07/17/15 70.0 0.00 0.10
CHRW 150717C00072500 C 07/17/15 72.5 0.00 0.15
CHRW 150717C00075000 C 07/17/15 75.0 0.00 0.15
CHRW 150717C00080000 C 07/17/15 80.0 0.00 0.15
CHRW 150717C00085000 C 07/17/15 85.0 0.00 0.15
CHRW 150717C00090000 C 07/17/15 90.0 0.00 0.15
CHRW 150717C00095000 C 07/17/15 95.0 0.00 0.15
CHRW 150717P00032500 P 07/17/15 32.5 0.00 0.15
CHRW 150717P00035000 P 07/17/15 35.0 0.00 0.15
CHRW 150717P00037500 P 07/17/15 37.5 0.00 0.15
CHRW 150717P00040000 P 07/17/15 40.0 0.00 0.15
CHRW 150717P00042500 P 07/17/15 42.5 0.00 0.15
CHRW 150717P00045000 P 07/17/15 45.0 0.00 0.15
CHRW 150717P00047500 P 07/17/15 47.5 0.00 0.15
CHRW 150717P00050000 P 07/17/15 50.0 0.00 0.15
CHRW 150717P00055000 P 07/17/15 55.0 0.00 0.15
CHRW 150717P00057500 P 07/17/15 57.5 0.00 0.15
CHRW 150717P00060000 P 07/17/15 60.0 0.10 0.25
CHRW 150717P00062500 P 07/17/15 62.5 0.65 0.75
CHRW 150717P00065000 P 07/17/15 65.0 2.05 2.30
CHRW 150717P00067500 P 07/17/15 67.5 4.30 5.20
CHRW 150717P00070000 P 07/17/15 70.0 6.80 7.70
CHRW 150717P00072500 P 07/17/15 72.5 8.30 11.20
CHRW 150717P00075000 P 07/17/15 75.0 10.80 13.70
CHRW 150717P00080000 P 07/17/15 80.0 15.80 18.70
CHRW 150717P00085000 P 07/17/15 85.0 20.80 23.70
CHRW 150717P00090000 P 07/17/15 90.0 25.80 28.70
CHRW 150717P00095000 P 07/17/15 95.0 31.60 33.20
CHRW 150821C00045000 C 08/21/15 45.0 16.90 18.50
CHRW 150821C00047500 C 08/21/15 47.5 13.90 16.80
CHRW 150821C00050000 C 08/21/15 50.0 11.50 14.30
CHRW 150821C00055000 C 08/21/15 55.0 7.60 8.70
CHRW 150821C00057500 C 08/21/15 57.5 5.50 6.40
CHRW 150821C00060000 C 08/21/15 60.0 4.10 4.40
CHRW 150821C00062500 C 08/21/15 62.5 2.60 2.75
CHRW 150821C00065000 C 08/21/15 65.0 1.35 1.55
CHRW 150821C00067500 C 08/21/15 67.5 0.65 0.85
CHRW 150821C00070000 C 08/21/15 70.0 0.25 0.40
CHRW 150821C00072500 C 08/21/15 72.5 0.05 0.25
CHRW 150821C00075000 C 08/21/15 75.0 0.05 0.15
CHRW 150821C00077500 C 08/21/15 77.5 0.00 0.10
CHRW 150821C00080000 C 08/21/15 80.0 0.00 0.10
CHRW 150821C00082500 C 08/21/15 82.5 0.00 0.05
CHRW 150821C00085000 C 08/21/15 85.0 0.00 0.05
CHRW 150821C00090000 C 08/21/15 90.0 0.00 0.05
CHRW 150821C00095000 C 08/21/15 95.0 0.00 0.05
CHRW 150821P00045000 P 08/21/15 45.0 0.00 0.10
CHRW 150821P00047500 P 08/21/15 47.5 0.00 0.10
CHRW 150821P00050000 P 08/21/15 50.0 0.05 0.20
CHRW 150821P00055000 P 08/21/15 55.0 0.25 0.45
CHRW 150821P00057500 P 08/21/15 57.5 0.55 0.80
CHRW 150821P00060000 P 08/21/15 60.0 1.10 1.35
CHRW 150821P00062500 P 08/21/15 62.5 1.95 2.20
CHRW 150821P00065000 P 08/21/15 65.0 3.30 3.60
CHRW 150821P00067500 P 08/21/15 67.5 5.00 5.50
CHRW 150821P00070000 P 08/21/15 70.0 7.10 7.90
CHRW 150821P00072500 P 08/21/15 72.5 9.40 10.70
CHRW 150821P00075000 P 08/21/15 75.0 11.60 13.10
CHRW 150821P00077500 P 08/21/15 77.5 14.20 15.60
CHRW 150821P00080000 P 08/21/15 80.0 15.80 19.20
CHRW 150821P00082500 P 08/21/15 82.5 18.30 21.70
CHRW 150821P00085000 P 08/21/15 85.0 20.80 24.20
CHRW 150821P00090000 P 08/21/15 90.0 25.90 29.20
CHRW 150821P00095000 P 08/21/15 95.0 31.40 33.40
CHRW 151120C00040000 C 11/20/15 40.0 21.70 23.70
CHRW 151120C00042500 C 11/20/15 42.5 18.80 21.80
CHRW 151120C00045000 C 11/20/15 45.0 16.40 19.30
CHRW 151120C00047500 C 11/20/15 47.5 13.50 16.90
CHRW 151120C00050000 C 11/20/15 50.0 11.20 13.80
CHRW 151120C00055000 C 11/20/15 55.0 8.10 9.10
CHRW 151120C00057500 C 11/20/15 57.5 6.70 7.10
CHRW 151120C00060000 C 11/20/15 60.0 5.00 5.40
CHRW 151120C00062500 C 11/20/15 62.5 3.50 3.90
CHRW 151120C00065000 C 11/20/15 65.0 2.35 2.80
CHRW 151120C00067500 C 11/20/15 67.5 1.55 1.90
CHRW 151120C00070000 C 11/20/15 70.0 0.90 1.20
CHRW 151120C00072500 C 11/20/15 72.5 0.45 0.80
CHRW 151120C00075000 C 11/20/15 75.0 0.30 0.60
CHRW 151120C00077500 C 11/20/15 77.5 0.15 0.40
CHRW 151120C00080000 C 11/20/15 80.0 0.05 0.30
CHRW 151120C00082500 C 11/20/15 82.5 0.00 0.20
CHRW 151120C00085000 C 11/20/15 85.0 0.00 0.15
CHRW 151120C00090000 C 11/20/15 90.0 0.00 0.10
CHRW 151120C00095000 C 11/20/15 95.0 0.00 0.10
CHRW 151120C00100000 C 11/20/15 100.0 0.00 0.05
CHRW 151120C00105000 C 11/20/15 105.0 0.00 0.05
CHRW 151120C00110000 C 11/20/15 110.0 0.00 0.05
CHRW 151120P00040000 P 11/20/15 40.0 0.00 0.15
CHRW 151120P00042500 P 11/20/15 42.5 0.05 0.25
CHRW 151120P00045000 P 11/20/15 45.0 0.10 0.35
CHRW 151120P00047500 P 11/20/15 47.5 0.20 0.50
CHRW 151120P00050000 P 11/20/15 50.0 0.35 0.70
CHRW 151120P00055000 P 11/20/15 55.0 1.00 1.35
CHRW 151120P00057500 P 11/20/15 57.5 1.60 2.00
CHRW 151120P00060000 P 11/20/15 60.0 2.35 2.65
CHRW 151120P00062500 P 11/20/15 62.5 3.40 3.80
CHRW 151120P00065000 P 11/20/15 65.0 4.70 5.30
CHRW 151120P00067500 P 11/20/15 67.5 6.30 7.00
CHRW 151120P00070000 P 11/20/15 70.0 8.20 8.80
CHRW 151120P00072500 P 11/20/15 72.5 10.20 11.10
CHRW 151120P00075000 P 11/20/15 75.0 12.30 13.80
CHRW 151120P00077500 P 11/20/15 77.5 13.80 16.20
CHRW 151120P00080000 P 11/20/15 80.0 17.00 19.30
CHRW 151120P00082500 P 11/20/15 82.5 18.10 22.10
CHRW 151120P00085000 P 11/20/15 85.0 20.70 24.60
CHRW 151120P00090000 P 11/20/15 90.0 25.60 29.50
CHRW 151120P00095000 P 11/20/15 95.0 30.50 34.10
CHRW 151120P00100000 P 11/20/15 100.0 35.60 39.50
CHRW 151120P00105000 P 11/20/15 105.0 40.60 44.50
CHRW 151120P00110000 P 11/20/15 110.0 45.60 49.50
CHRW 160115C00030000 C 01/15/16 30.0 31.40 34.00
CHRW 160115C00032500 C 01/15/16 32.5 28.60 31.60
CHRW 160115C00035000 C 01/15/16 35.0 26.10 29.20
CHRW 160115C00037500 C 01/15/16 37.5 23.70 26.70
CHRW 160115C00040000 C 01/15/16 40.0 20.90 24.30
CHRW 160115C00042500 C 01/15/16 42.5 18.80 21.80
CHRW 160115C00045000 C 01/15/16 45.0 16.80 19.00
CHRW 160115C00047500 C 01/15/16 47.5 14.30 16.30
CHRW 160115C00050000 C 01/15/16 50.0 12.30 13.60
CHRW 160115C00052500 C 01/15/16 52.5 10.40 11.40
CHRW 160115C00055000 C 01/15/16 55.0 8.70 9.40
CHRW 160115C00057500 C 01/15/16 57.5 6.90 7.50
CHRW 160115C00060000 C 01/15/16 60.0 5.20 5.70
CHRW 160115C00062500 C 01/15/16 62.5 4.00 4.40
CHRW 160115C00065000 C 01/15/16 65.0 2.65 3.30
CHRW 160115C00067500 C 01/15/16 67.5 1.80 2.25
CHRW 160115C00070000 C 01/15/16 70.0 1.15 1.60
CHRW 160115C00072500 C 01/15/16 72.5 0.70 1.15
CHRW 160115C00075000 C 01/15/16 75.0 0.35 0.85
CHRW 160115C00077500 C 01/15/16 77.5 0.15 0.65
CHRW 160115C00080000 C 01/15/16 80.0 0.10 0.45
CHRW 160115C00082500 C 01/15/16 82.5 0.05 0.30
CHRW 160115C00085000 C 01/15/16 85.0 0.00 0.20
CHRW 160115C00090000 C 01/15/16 90.0 0.00 0.10
CHRW 160115C00095000 C 01/15/16 95.0 0.00 0.10
CHRW 160115C00100000 C 01/15/16 100.0 0.00 0.05
CHRW 160115C00105000 C 01/15/16 105.0 0.00 0.05
CHRW 160115P00030000 P 01/15/16 30.0 0.00 0.05
CHRW 160115P00032500 P 01/15/16 32.5 0.00 0.10
CHRW 160115P00035000 P 01/15/16 35.0 0.00 0.10
CHRW 160115P00037500 P 01/15/16 37.5 0.00 0.20
CHRW 160115P00040000 P 01/15/16 40.0 0.00 0.25
CHRW 160115P00042500 P 01/15/16 42.5 0.05 0.35
CHRW 160115P00045000 P 01/15/16 45.0 0.20 0.50
CHRW 160115P00047500 P 01/15/16 47.5 0.25 0.70
CHRW 160115P00050000 P 01/15/16 50.0 0.50 0.95
CHRW 160115P00052500 P 01/15/16 52.5 0.85 1.30
CHRW 160115P00055000 P 01/15/16 55.0 1.35 1.75
CHRW 160115P00057500 P 01/15/16 57.5 2.05 2.60
CHRW 160115P00060000 P 01/15/16 60.0 2.90 3.50
CHRW 160115P00062500 P 01/15/16 62.5 4.00 4.60
CHRW 160115P00065000 P 01/15/16 65.0 5.40 6.00
CHRW 160115P00067500 P 01/15/16 67.5 7.00 7.70
CHRW 160115P00070000 P 01/15/16 70.0 8.80 9.50
CHRW 160115P00072500 P 01/15/16 72.5 10.50 11.80
CHRW 160115P00075000 P 01/15/16 75.0 12.90 14.20
CHRW 160115P00077500 P 01/15/16 77.5 14.30 16.60
CHRW 160115P00080000 P 01/15/16 80.0 17.20 19.00
CHRW 160115P00082500 P 01/15/16 82.5 18.50 22.50
CHRW 160115P00085000 P 01/15/16 85.0 21.60 24.40
CHRW 160115P00090000 P 01/15/16 90.0 25.90 29.80
CHRW 160115P00095000 P 01/15/16 95.0 30.90 34.40
CHRW 160115P00100000 P 01/15/16 100.0 35.80 39.70
CHRW 160115P00105000 P 01/15/16 105.0 40.80 44.40
CHRW 160219C00032500 C 02/19/16 32.5 29.20 31.10
CHRW 160219C00035000 C 02/19/16 35.0 26.40 29.50
CHRW 160219C00037500 C 02/19/16 37.5 24.00 27.00
CHRW 160219C00040000 C 02/19/16 40.0 21.60 24.60
CHRW 160219C00042500 C 02/19/16 42.5 19.10 22.10
CHRW 160219C00045000 C 02/19/16 45.0 16.70 19.30
CHRW 160219C00047500 C 02/19/16 47.5 14.60 16.40
CHRW 160219C00050000 C 02/19/16 50.0 12.90 14.00
CHRW 160219C00055000 C 02/19/16 55.0 9.00 9.70
CHRW 160219C00057500 C 02/19/16 57.5 7.10 7.90
CHRW 160219C00060000 C 02/19/16 60.0 5.50 6.30
CHRW 160219C00062500 C 02/19/16 62.5 4.20 4.90
CHRW 160219C00065000 C 02/19/16 65.0 3.10 3.70
CHRW 160219C00067500 C 02/19/16 67.5 2.20 2.85
CHRW 160219C00070000 C 02/19/16 70.0 1.55 2.00
CHRW 160219C00072500 C 02/19/16 72.5 1.05 1.50
CHRW 160219C00075000 C 02/19/16 75.0 0.65 1.10
CHRW 160219C00080000 C 02/19/16 80.0 0.20 0.65
CHRW 160219C00085000 C 02/19/16 85.0 0.05 0.35
CHRW 160219C00090000 C 02/19/16 90.0 0.00 0.20
CHRW 160219C00095000 C 02/19/16 95.0 0.00 0.10
CHRW 160219P00032500 P 02/19/16 32.5 0.00 0.10
CHRW 160219P00035000 P 02/19/16 35.0 0.00 0.15
CHRW 160219P00037500 P 02/19/16 37.5 0.00 0.25
CHRW 160219P00040000 P 02/19/16 40.0 0.05 0.35
CHRW 160219P00042500 P 02/19/16 42.5 0.20 0.50
CHRW 160219P00045000 P 02/19/16 45.0 0.25 0.70
CHRW 160219P00047500 P 02/19/16 47.5 0.50 0.90
CHRW 160219P00050000 P 02/19/16 50.0 0.75 1.20
CHRW 160219P00055000 P 02/19/16 55.0 1.75 2.20
CHRW 160219P00057500 P 02/19/16 57.5 2.45 3.00
CHRW 160219P00060000 P 02/19/16 60.0 3.30 3.90
CHRW 160219P00062500 P 02/19/16 62.5 4.40 5.10
CHRW 160219P00065000 P 02/19/16 65.0 5.80 6.50
CHRW 160219P00067500 P 02/19/16 67.5 7.30 8.10
CHRW 160219P00070000 P 02/19/16 70.0 9.20 9.90
CHRW 160219P00072500 P 02/19/16 72.5 11.00 11.80
CHRW 160219P00075000 P 02/19/16 75.0 13.10 14.30
CHRW 160219P00080000 P 02/19/16 80.0 17.60 18.90
CHRW 160219P00085000 P 02/19/16 85.0 21.60 24.50
CHRW 160219P00090000 P 02/19/16 90.0 26.50 29.40
CHRW 160219P00095000 P 02/19/16 95.0 31.50 34.40
CHRW 170120C00035000 C 01/20/17 35.0 25.70 30.00
CHRW 170120C00037500 C 01/20/17 37.5 23.30 27.30
CHRW 170120C00040000 C 01/20/17 40.0 20.90 25.20
CHRW 170120C00042500 C 01/20/17 42.5 19.20 22.10
CHRW 170120C00045000 C 01/20/17 45.0 16.80 20.70
CHRW 170120C00047500 C 01/20/17 47.5 15.10 17.30
CHRW 170120C00050000 C 01/20/17 50.0 13.50 15.00
CHRW 170120C00055000 C 01/20/17 55.0 9.90 11.80
CHRW 170120C00057500 C 01/20/17 57.5 8.40 10.30
CHRW 170120C00060000 C 01/20/17 60.0 7.10 8.50
CHRW 170120C00062500 C 01/20/17 62.5 5.90 7.30
CHRW 170120C00065000 C 01/20/17 65.0 4.80 6.20
CHRW 170120C00067500 C 01/20/17 67.5 3.90 5.40
CHRW 170120C00070000 C 01/20/17 70.0 3.10 4.60
CHRW 170120C00072500 C 01/20/17 72.5 2.30 3.90
CHRW 170120C00075000 C 01/20/17 75.0 2.00 3.60
CHRW 170120C00077500 C 01/20/17 77.5 1.55 2.55
CHRW 170120C00080000 C 01/20/17 80.0 1.10 2.10
CHRW 170120C00082500 C 01/20/17 82.5 0.80 1.80
CHRW 170120C00085000 C 01/20/17 85.0 0.55 1.50
CHRW 170120C00090000 C 01/20/17 90.0 0.20 1.15
CHRW 170120C00095000 C 01/20/17 95.0 0.00 0.95
CHRW 170120C00100000 C 01/20/17 100.0 0.00 0.65
CHRW 170120C00105000 C 01/20/17 105.0 0.00 0.45
CHRW 170120C00110000 C 01/20/17 110.0 0.00 0.35
CHRW 170120P00035000 P 01/20/17 35.0 0.30 0.90
CHRW 170120P00037500 P 01/20/17 37.5 0.45 1.20
CHRW 170120P00040000 P 01/20/17 40.0 0.45 1.45
CHRW 170120P00042500 P 01/20/17 42.5 0.80 1.80
CHRW 170120P00045000 P 01/20/17 45.0 1.20 2.20
CHRW 170120P00047500 P 01/20/17 47.5 1.70 2.70
CHRW 170120P00050000 P 01/20/17 50.0 2.00 3.20
CHRW 170120P00055000 P 01/20/17 55.0 3.70 5.00
CHRW 170120P00057500 P 01/20/17 57.5 4.50 6.10
CHRW 170120P00060000 P 01/20/17 60.0 5.90 7.00
CHRW 170120P00062500 P 01/20/17 62.5 7.10 8.30
CHRW 170120P00065000 P 01/20/17 65.0 8.40 9.80
CHRW 170120P00067500 P 01/20/17 67.5 9.60 11.60
CHRW 170120P00070000 P 01/20/17 70.0 11.50 13.70
CHRW 170120P00072500 P 01/20/17 72.5 13.20 15.00
CHRW 170120P00075000 P 01/20/17 75.0 15.10 16.90
CHRW 170120P00077500 P 01/20/17 77.5 17.00 19.00
CHRW 170120P00080000 P 01/20/17 80.0 18.40 21.60
CHRW 170120P00082500 P 01/20/17 82.5 20.20 23.80
CHRW 170120P00085000 P 01/20/17 85.0 22.40 26.00
CHRW 170120P00090000 P 01/20/17 90.0 27.00 30.60
CHRW 170120P00095000 P 01/20/17 95.0 31.70 35.20
CHRW 170120P00100000 P 01/20/17 100.0 36.00 40.00
CHRW 170120P00105000 P 01/20/17 105.0 40.90 44.80
CHRW 170120P00110000 P 01/20/17 110.0 45.80 49.60

OPRA data is delayed 15 minutes.