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 (2014-05-30)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 140816C00045000 C 08/16/14 45.0 20.40 21.60
CHRW 140816C00047500 C 08/16/14 47.5 18.00 19.10
CHRW 140816C00050000 C 08/16/14 50.0 15.60 16.60
CHRW 140816C00052500 C 08/16/14 52.5 13.00 14.00
CHRW 140816C00055000 C 08/16/14 55.0 11.10 11.70
CHRW 140816C00057500 C 08/16/14 57.5 8.60 9.30
CHRW 140816C00060000 C 08/16/14 60.0 6.20 6.80
CHRW 140816C00062500 C 08/16/14 62.5 4.20 4.50
CHRW 140816C00065000 C 08/16/14 65.0 2.50 2.70
CHRW 140816C00067500 C 08/16/14 67.5 1.30 1.45
CHRW 140816C00070000 C 08/16/14 70.0 0.55 0.75
CHRW 140816C00072500 C 08/16/14 72.5 0.20 0.35
CHRW 140816C00075000 C 08/16/14 75.0 0.05 0.20
CHRW 140816P00045000 P 08/16/14 45.0 0.00 0.05
CHRW 140816P00047500 P 08/16/14 47.5 0.00 0.10
CHRW 140816P00050000 P 08/16/14 50.0 0.00 0.10
CHRW 140816P00052500 P 08/16/14 52.5 0.00 0.10
CHRW 140816P00055000 P 08/16/14 55.0 0.05 0.15
CHRW 140816P00057500 P 08/16/14 57.5 0.10 0.20
CHRW 140816P00060000 P 08/16/14 60.0 0.25 0.40
CHRW 140816P00062500 P 08/16/14 62.5 0.65 0.75
CHRW 140816P00065000 P 08/16/14 65.0 1.30 1.55
CHRW 140816P00067500 P 08/16/14 67.5 2.60 2.85
CHRW 140816P00070000 P 08/16/14 70.0 4.30 4.60
CHRW 140816P00072500 P 08/16/14 72.5 6.20 7.10
CHRW 140816P00075000 P 08/16/14 75.0 8.50 9.50
CHRW 140920C00047500 C 09/20/14 47.5 18.00 19.10
CHRW 140920C00050000 C 09/20/14 50.0 15.50 16.60
CHRW 140920C00055000 C 09/20/14 55.0 10.60 11.80
CHRW 140920C00057500 C 09/20/14 57.5 8.50 9.30
CHRW 140920C00060000 C 09/20/14 60.0 6.20 7.00
CHRW 140920C00062500 C 09/20/14 62.5 4.40 4.70
CHRW 140920C00065000 C 09/20/14 65.0 2.75 2.95
CHRW 140920C00067500 C 09/20/14 67.5 1.55 1.70
CHRW 140920C00070000 C 09/20/14 70.0 0.75 0.90
CHRW 140920C00072500 C 09/20/14 72.5 0.35 0.50
CHRW 140920C00075000 C 09/20/14 75.0 0.15 0.30
CHRW 140920C00080000 C 09/20/14 80.0 0.00 0.10
CHRW 140920P00047500 P 09/20/14 47.5 0.00 0.05
CHRW 140920P00050000 P 09/20/14 50.0 0.00 0.10
CHRW 140920P00055000 P 09/20/14 55.0 0.05 0.25
CHRW 140920P00057500 P 09/20/14 57.5 0.25 0.45
CHRW 140920P00060000 P 09/20/14 60.0 0.50 0.75
CHRW 140920P00062500 P 09/20/14 62.5 1.00 1.15
CHRW 140920P00065000 P 09/20/14 65.0 1.90 2.05
CHRW 140920P00067500 P 09/20/14 67.5 3.10 3.40
CHRW 140920P00070000 P 09/20/14 70.0 4.80 5.20
CHRW 140920P00072500 P 09/20/14 72.5 6.70 7.60
CHRW 140920P00075000 P 09/20/14 75.0 8.90 9.90
CHRW 140920P00080000 P 09/20/14 80.0 13.80 14.90
CHRW 141122C00035000 C 11/22/14 35.0 30.30 31.80
CHRW 141122C00037500 C 11/22/14 37.5 27.60 29.50
CHRW 141122C00040000 C 11/22/14 40.0 25.00 27.30
CHRW 141122C00042500 C 11/22/14 42.5 22.90 24.20
CHRW 141122C00045000 C 11/22/14 45.0 20.40 21.70
CHRW 141122C00047500 C 11/22/14 47.5 18.00 19.20
CHRW 141122C00050000 C 11/22/14 50.0 15.60 16.70
CHRW 141122C00052500 C 11/22/14 52.5 13.60 14.30
CHRW 141122C00055000 C 11/22/14 55.0 10.90 11.90
CHRW 141122C00057500 C 11/22/14 57.5 8.70 9.70
CHRW 141122C00060000 C 11/22/14 60.0 6.70 7.50
CHRW 141122C00062500 C 11/22/14 62.5 5.20 5.50
CHRW 141122C00065000 C 11/22/14 65.0 3.70 3.90
CHRW 141122C00067500 C 11/22/14 67.5 2.40 2.65
CHRW 141122C00070000 C 11/22/14 70.0 1.50 1.80
CHRW 141122C00072500 C 11/22/14 72.5 1.00 1.10
CHRW 141122C00075000 C 11/22/14 75.0 0.50 0.70
CHRW 141122P00035000 P 11/22/14 35.0 0.00 0.05
CHRW 141122P00037500 P 11/22/14 37.5 0.00 0.05
CHRW 141122P00040000 P 11/22/14 40.0 0.00 0.05
CHRW 141122P00042500 P 11/22/14 42.5 0.05 0.10
CHRW 141122P00045000 P 11/22/14 45.0 0.00 0.15
CHRW 141122P00047500 P 11/22/14 47.5 0.05 0.20
CHRW 141122P00050000 P 11/22/14 50.0 0.15 0.30
CHRW 141122P00052500 P 11/22/14 52.5 0.20 0.45
CHRW 141122P00055000 P 11/22/14 55.0 0.45 0.65
CHRW 141122P00057500 P 11/22/14 57.5 0.70 0.95
CHRW 141122P00060000 P 11/22/14 60.0 1.15 1.40
CHRW 141122P00062500 P 11/22/14 62.5 1.80 2.15
CHRW 141122P00065000 P 11/22/14 65.0 2.75 3.00
CHRW 141122P00067500 P 11/22/14 67.5 4.10 4.30
CHRW 141122P00070000 P 11/22/14 70.0 5.60 5.90
CHRW 141122P00072500 P 11/22/14 72.5 7.50 7.90
CHRW 141122P00075000 P 11/22/14 75.0 9.30 10.20
CHRW 150117C00030000 C 01/17/15 30.0 35.30 36.90
CHRW 150117C00032500 C 01/17/15 32.5 31.80 35.00
CHRW 150117C00035000 C 01/17/15 35.0 29.50 32.60
CHRW 150117C00037500 C 01/17/15 37.5 27.60 29.40
CHRW 150117C00040000 C 01/17/15 40.0 24.50 28.00
CHRW 150117C00042500 C 01/17/15 42.5 22.80 24.70
CHRW 150117C00045000 C 01/17/15 45.0 20.50 21.70
CHRW 150117C00047500 C 01/17/15 47.5 18.10 19.30
CHRW 150117C00050000 C 01/17/15 50.0 15.60 16.70
CHRW 150117C00052500 C 01/17/15 52.5 13.30 14.30
CHRW 150117C00055000 C 01/17/15 55.0 11.00 12.00
CHRW 150117C00057500 C 01/17/15 57.5 9.20 9.80
CHRW 150117C00060000 C 01/17/15 60.0 7.20 7.60
CHRW 150117C00062500 C 01/17/15 62.5 5.40 5.90
CHRW 150117C00065000 C 01/17/15 65.0 3.90 4.20
CHRW 150117C00067500 C 01/17/15 67.5 2.70 2.95
CHRW 150117C00070000 C 01/17/15 70.0 1.80 1.95
CHRW 150117C00072500 C 01/17/15 72.5 1.10 1.35
CHRW 150117C00075000 C 01/17/15 75.0 0.65 0.85
CHRW 150117C00077500 C 01/17/15 77.5 0.35 0.55
CHRW 150117C00080000 C 01/17/15 80.0 0.20 0.35
CHRW 150117C00085000 C 01/17/15 85.0 0.05 0.20
CHRW 150117C00090000 C 01/17/15 90.0 0.00 0.10
CHRW 150117C00095000 C 01/17/15 95.0 0.00 0.10
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 0.10
CHRW 150117P00040000 P 01/17/15 40.0 0.05 0.10
CHRW 150117P00042500 P 01/17/15 42.5 0.00 0.15
CHRW 150117P00045000 P 01/17/15 45.0 0.05 0.25
CHRW 150117P00047500 P 01/17/15 47.5 0.15 0.35
CHRW 150117P00050000 P 01/17/15 50.0 0.25 0.45
CHRW 150117P00052500 P 01/17/15 52.5 0.50 0.65
CHRW 150117P00055000 P 01/17/15 55.0 0.70 0.95
CHRW 150117P00057500 P 01/17/15 57.5 1.05 1.30
CHRW 150117P00060000 P 01/17/15 60.0 1.60 1.85
CHRW 150117P00062500 P 01/17/15 62.5 2.30 2.65
CHRW 150117P00065000 P 01/17/15 65.0 3.30 3.60
CHRW 150117P00067500 P 01/17/15 67.5 4.60 5.00
CHRW 150117P00070000 P 01/17/15 70.0 6.10 6.50
CHRW 150117P00072500 P 01/17/15 72.5 8.00 8.40
CHRW 150117P00075000 P 01/17/15 75.0 9.80 10.70
CHRW 150117P00077500 P 01/17/15 77.5 12.00 13.10
CHRW 150117P00080000 P 01/17/15 80.0 14.30 15.40
CHRW 150117P00085000 P 01/17/15 85.0 19.00 20.20
CHRW 150117P00090000 P 01/17/15 90.0 24.00 25.30
CHRW 150117P00095000 P 01/17/15 95.0 29.00 30.30
CHRW 150117P00100000 P 01/17/15 100.0 34.00 35.30
CHRW 150220C00037500 C 02/20/15 37.5 27.50 29.30
CHRW 150220C00040000 C 02/20/15 40.0 25.40 26.80
CHRW 150220C00042500 C 02/20/15 42.5 22.90 24.30
CHRW 150220C00045000 C 02/20/15 45.0 20.00 21.70
CHRW 150220C00047500 C 02/20/15 47.5 18.00 19.20
CHRW 150220C00050000 C 02/20/15 50.0 15.60 16.80
CHRW 150220C00055000 C 02/20/15 55.0 11.20 12.20
CHRW 150220C00057500 C 02/20/15 57.5 9.10 10.00
CHRW 150220C00060000 C 02/20/15 60.0 7.50 8.00
CHRW 150220C00062500 C 02/20/15 62.5 5.80 6.30
CHRW 150220C00065000 C 02/20/15 65.0 4.30 4.80
CHRW 150220C00067500 C 02/20/15 67.5 3.10 3.50
CHRW 150220C00070000 C 02/20/15 70.0 2.15 2.50
CHRW 150220C00072500 C 02/20/15 72.5 1.45 1.70
CHRW 150220C00075000 C 02/20/15 75.0 0.95 1.15
CHRW 150220C00080000 C 02/20/15 80.0 0.35 0.55
CHRW 150220C00085000 C 02/20/15 85.0 0.10 0.30
CHRW 150220P00037500 P 02/20/15 37.5 0.00 0.10
CHRW 150220P00040000 P 02/20/15 40.0 0.05 0.15
CHRW 150220P00042500 P 02/20/15 42.5 0.05 0.20
CHRW 150220P00045000 P 02/20/15 45.0 0.10 0.30
CHRW 150220P00047500 P 02/20/15 47.5 0.20 0.45
CHRW 150220P00050000 P 02/20/15 50.0 0.35 0.60
CHRW 150220P00055000 P 02/20/15 55.0 0.95 1.20
CHRW 150220P00057500 P 02/20/15 57.5 1.40 1.70
CHRW 150220P00060000 P 02/20/15 60.0 2.00 2.30
CHRW 150220P00062500 P 02/20/15 62.5 2.75 3.10
CHRW 150220P00065000 P 02/20/15 65.0 3.80 4.10
CHRW 150220P00067500 P 02/20/15 67.5 5.00 5.40
CHRW 150220P00070000 P 02/20/15 70.0 6.60 7.00
CHRW 150220P00072500 P 02/20/15 72.5 8.30 8.80
CHRW 150220P00075000 P 02/20/15 75.0 10.30 10.80
CHRW 150220P00080000 P 02/20/15 80.0 14.50 15.70
CHRW 150220P00085000 P 02/20/15 85.0 19.20 20.40
CHRW 160115C00030000 C 01/15/16 30.0 34.40 37.40
CHRW 160115C00032500 C 01/15/16 32.5 32.20 34.50
CHRW 160115C00035000 C 01/15/16 35.0 28.90 32.90
CHRW 160115C00037500 C 01/15/16 37.5 27.30 29.40
CHRW 160115C00040000 C 01/15/16 40.0 24.90 26.90
CHRW 160115C00042500 C 01/15/16 42.5 22.40 24.40
CHRW 160115C00045000 C 01/15/16 45.0 20.10 22.10
CHRW 160115C00047500 C 01/15/16 47.5 18.00 19.50
CHRW 160115C00050000 C 01/15/16 50.0 15.80 17.40
CHRW 160115C00052500 C 01/15/16 52.5 13.70 15.20
CHRW 160115C00055000 C 01/15/16 55.0 11.80 13.30
CHRW 160115C00057500 C 01/15/16 57.5 10.60 11.30
CHRW 160115C00060000 C 01/15/16 60.0 8.90 9.60
CHRW 160115C00062500 C 01/15/16 62.5 7.60 8.10
CHRW 160115C00065000 C 01/15/16 65.0 6.20 6.80
CHRW 160115C00067500 C 01/15/16 67.5 5.10 5.50
CHRW 160115C00070000 C 01/15/16 70.0 4.00 4.70
CHRW 160115C00072500 C 01/15/16 72.5 3.20 3.70
CHRW 160115C00075000 C 01/15/16 75.0 2.40 3.00
CHRW 160115C00080000 C 01/15/16 80.0 1.40 1.85
CHRW 160115C00085000 C 01/15/16 85.0 0.80 1.25
CHRW 160115C00090000 C 01/15/16 90.0 0.40 0.80
CHRW 160115C00095000 C 01/15/16 95.0 0.20 0.50
CHRW 160115P00030000 P 01/15/16 30.0 0.10 0.25
CHRW 160115P00032500 P 01/15/16 32.5 0.15 0.35
CHRW 160115P00035000 P 01/15/16 35.0 0.20 0.45
CHRW 160115P00037500 P 01/15/16 37.5 0.30 0.60
CHRW 160115P00040000 P 01/15/16 40.0 0.40 0.80
CHRW 160115P00042500 P 01/15/16 42.5 0.75 1.05
CHRW 160115P00045000 P 01/15/16 45.0 0.85 1.30
CHRW 160115P00047500 P 01/15/16 47.5 1.20 1.65
CHRW 160115P00050000 P 01/15/16 50.0 1.65 2.10
CHRW 160115P00052500 P 01/15/16 52.5 2.05 2.65
CHRW 160115P00055000 P 01/15/16 55.0 2.65 3.30
CHRW 160115P00057500 P 01/15/16 57.5 3.40 4.00
CHRW 160115P00060000 P 01/15/16 60.0 4.60 4.90
CHRW 160115P00062500 P 01/15/16 62.5 5.40 6.00
CHRW 160115P00065000 P 01/15/16 65.0 6.80 7.20
CHRW 160115P00067500 P 01/15/16 67.5 7.90 8.50
CHRW 160115P00070000 P 01/15/16 70.0 9.50 10.10
CHRW 160115P00072500 P 01/15/16 72.5 11.00 11.80
CHRW 160115P00075000 P 01/15/16 75.0 12.80 13.50
CHRW 160115P00080000 P 01/15/16 80.0 16.70 17.50
CHRW 160115P00085000 P 01/15/16 85.0 20.70 22.60
CHRW 160115P00090000 P 01/15/16 90.0 25.20 27.20
CHRW 160115P00095000 P 01/15/16 95.0 29.90 31.90

OPRA data is delayed 15 minutes.