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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 141220C00050000 C 12/20/14 50.0 24.00 26.90
CHRW 141220C00055000 C 12/20/14 55.0 18.90 21.90
CHRW 141220C00060000 C 12/20/14 60.0 13.90 16.90
CHRW 141220C00062500 C 12/20/14 62.5 11.40 14.90
CHRW 141220C00065000 C 12/20/14 65.0 8.90 11.70
CHRW 141220C00067500 C 12/20/14 67.5 6.40 9.00
CHRW 141220C00070000 C 12/20/14 70.0 4.10 6.50
CHRW 141220C00072500 C 12/20/14 72.5 1.95 4.00
CHRW 141220C00075000 C 12/20/14 75.0 0.45 1.45
CHRW 141220C00077500 C 12/20/14 77.5 0.00 0.20
CHRW 141220C00080000 C 12/20/14 80.0 0.00 0.25
CHRW 141220C00085000 C 12/20/14 85.0 0.00 0.25
CHRW 141220P00050000 P 12/20/14 50.0 0.00 0.25
CHRW 141220P00055000 P 12/20/14 55.0 0.00 0.25
CHRW 141220P00060000 P 12/20/14 60.0 0.00 0.25
CHRW 141220P00062500 P 12/20/14 62.5 0.00 0.25
CHRW 141220P00065000 P 12/20/14 65.0 0.00 0.20
CHRW 141220P00067500 P 12/20/14 67.5 0.00 0.40
CHRW 141220P00070000 P 12/20/14 70.0 0.00 0.25
CHRW 141220P00072500 P 12/20/14 72.5 0.00 0.25
CHRW 141220P00075000 P 12/20/14 75.0 0.00 0.20
CHRW 141220P00077500 P 12/20/14 77.5 1.05 3.40
CHRW 141220P00080000 P 12/20/14 80.0 3.50 6.10
CHRW 141220P00085000 P 12/20/14 85.0 8.50 11.10
CHRW 150117C00030000 C 01/17/15 30.0 43.90 48.00
CHRW 150117C00032500 C 01/17/15 32.5 41.40 45.50
CHRW 150117C00035000 C 01/17/15 35.0 38.90 43.00
CHRW 150117C00037500 C 01/17/15 37.5 36.40 40.50
CHRW 150117C00040000 C 01/17/15 40.0 33.90 37.50
CHRW 150117C00042500 C 01/17/15 42.5 31.40 34.30
CHRW 150117C00045000 C 01/17/15 45.0 28.90 32.10
CHRW 150117C00047500 C 01/17/15 47.5 26.40 29.30
CHRW 150117C00050000 C 01/17/15 50.0 23.90 27.00
CHRW 150117C00052500 C 01/17/15 52.5 21.40 24.10
CHRW 150117C00055000 C 01/17/15 55.0 18.90 21.60
CHRW 150117C00057500 C 01/17/15 57.5 16.40 19.10
CHRW 150117C00060000 C 01/17/15 60.0 13.90 16.50
CHRW 150117C00062500 C 01/17/15 62.5 11.40 14.00
CHRW 150117C00065000 C 01/17/15 65.0 10.40 11.60
CHRW 150117C00067500 C 01/17/15 67.5 7.90 9.10
CHRW 150117C00070000 C 01/17/15 70.0 5.50 6.60
CHRW 150117C00072500 C 01/17/15 72.5 3.90 4.40
CHRW 150117C00075000 C 01/17/15 75.0 2.15 2.45
CHRW 150117C00077500 C 01/17/15 77.5 0.80 1.10
CHRW 150117C00080000 C 01/17/15 80.0 0.20 0.40
CHRW 150117C00082500 C 01/17/15 82.5 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 0.05
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 0.05
CHRW 150117P00060000 P 01/17/15 60.0 0.00 0.05
CHRW 150117P00062500 P 01/17/15 62.5 0.00 0.10
CHRW 150117P00065000 P 01/17/15 65.0 0.00 0.15
CHRW 150117P00067500 P 01/17/15 67.5 0.00 0.25
CHRW 150117P00070000 P 01/17/15 70.0 0.15 0.40
CHRW 150117P00072500 P 01/17/15 72.5 0.40 0.60
CHRW 150117P00075000 P 01/17/15 75.0 0.90 1.20
CHRW 150117P00077500 P 01/17/15 77.5 2.10 2.50
CHRW 150117P00080000 P 01/17/15 80.0 3.90 6.20
CHRW 150117P00082500 P 01/17/15 82.5 6.00 8.70
CHRW 150117P00085000 P 01/17/15 85.0 8.30 11.20
CHRW 150117P00090000 P 01/17/15 90.0 13.20 16.20
CHRW 150117P00095000 P 01/17/15 95.0 17.20 21.20
CHRW 150117P00100000 P 01/17/15 100.0 23.10 26.10
CHRW 150220C00037500 C 02/20/15 37.5 36.40 39.20
CHRW 150220C00040000 C 02/20/15 40.0 33.90 37.70
CHRW 150220C00042500 C 02/20/15 42.5 31.40 35.20
CHRW 150220C00045000 C 02/20/15 45.0 28.90 31.70
CHRW 150220C00047500 C 02/20/15 47.5 26.40 29.10
CHRW 150220C00050000 C 02/20/15 50.0 23.90 26.70
CHRW 150220C00055000 C 02/20/15 55.0 19.00 21.60
CHRW 150220C00057500 C 02/20/15 57.5 16.50 19.10
CHRW 150220C00060000 C 02/20/15 60.0 14.10 16.60
CHRW 150220C00062500 C 02/20/15 62.5 11.60 14.20
CHRW 150220C00065000 C 02/20/15 65.0 9.60 11.80
CHRW 150220C00067500 C 02/20/15 67.5 9.00 9.50
CHRW 150220C00070000 C 02/20/15 70.0 6.80 7.30
CHRW 150220C00072500 C 02/20/15 72.5 5.20 5.50
CHRW 150220C00075000 C 02/20/15 75.0 3.50 3.80
CHRW 150220C00077500 C 02/20/15 77.5 2.35 2.50
CHRW 150220C00080000 C 02/20/15 80.0 1.40 1.50
CHRW 150220C00085000 C 02/20/15 85.0 0.15 0.50
CHRW 150220C00090000 C 02/20/15 90.0 0.00 0.20
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 0.05
CHRW 150220P00055000 P 02/20/15 55.0 0.00 0.15
CHRW 150220P00057500 P 02/20/15 57.5 0.00 0.20
CHRW 150220P00060000 P 02/20/15 60.0 0.05 0.30
CHRW 150220P00062500 P 02/20/15 62.5 0.10 0.45
CHRW 150220P00065000 P 02/20/15 65.0 0.25 0.65
CHRW 150220P00067500 P 02/20/15 67.5 0.50 0.80
CHRW 150220P00070000 P 02/20/15 70.0 0.90 1.15
CHRW 150220P00072500 P 02/20/15 72.5 1.45 1.80
CHRW 150220P00075000 P 02/20/15 75.0 2.30 2.70
CHRW 150220P00077500 P 02/20/15 77.5 3.40 3.90
CHRW 150220P00080000 P 02/20/15 80.0 4.90 5.70
CHRW 150220P00085000 P 02/20/15 85.0 8.80 11.50
CHRW 150220P00090000 P 02/20/15 90.0 13.40 16.20
CHRW 150515C00040000 C 05/15/15 40.0 33.90 36.80
CHRW 150515C00042500 C 05/15/15 42.5 31.40 34.50
CHRW 150515C00045000 C 05/15/15 45.0 29.10 32.20
CHRW 150515C00047500 C 05/15/15 47.5 26.50 29.30
CHRW 150515C00050000 C 05/15/15 50.0 24.10 26.90
CHRW 150515C00055000 C 05/15/15 55.0 19.00 22.00
CHRW 150515C00060000 C 05/15/15 60.0 14.30 16.90
CHRW 150515C00062500 C 05/15/15 62.5 12.10 14.80
CHRW 150515C00065000 C 05/15/15 65.0 10.00 12.30
CHRW 150515C00067500 C 05/15/15 67.5 9.20 10.30
CHRW 150515C00070000 C 05/15/15 70.0 7.70 8.70
CHRW 150515C00072500 C 05/15/15 72.5 6.00 6.70
CHRW 150515C00075000 C 05/15/15 75.0 4.90 5.20
CHRW 150515C00077500 C 05/15/15 77.5 3.50 3.90
CHRW 150515C00080000 C 05/15/15 80.0 2.40 2.75
CHRW 150515C00082500 C 05/15/15 82.5 1.50 1.95
CHRW 150515C00085000 C 05/15/15 85.0 0.95 1.30
CHRW 150515C00090000 C 05/15/15 90.0 0.20 0.65
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 0.00 0.25
CHRW 150515P00055000 P 05/15/15 55.0 0.10 0.50
CHRW 150515P00060000 P 05/15/15 60.0 0.45 0.70
CHRW 150515P00062500 P 05/15/15 62.5 0.70 1.10
CHRW 150515P00065000 P 05/15/15 65.0 1.05 1.50
CHRW 150515P00067500 P 05/15/15 67.5 1.50 2.00
CHRW 150515P00070000 P 05/15/15 70.0 2.15 2.65
CHRW 150515P00072500 P 05/15/15 72.5 2.90 3.50
CHRW 150515P00075000 P 05/15/15 75.0 3.80 4.50
CHRW 150515P00077500 P 05/15/15 77.5 5.10 5.90
CHRW 150515P00080000 P 05/15/15 80.0 6.60 7.40
CHRW 150515P00082500 P 05/15/15 82.5 8.20 9.20
CHRW 150515P00085000 P 05/15/15 85.0 10.00 12.70
CHRW 150515P00090000 P 05/15/15 90.0 14.40 16.90
CHRW 160115C00030000 C 01/15/16 30.0 43.90 48.40
CHRW 160115C00032500 C 01/15/16 32.5 41.40 45.50
CHRW 160115C00035000 C 01/15/16 35.0 38.90 43.10
CHRW 160115C00037500 C 01/15/16 37.5 36.40 40.60
CHRW 160115C00040000 C 01/15/16 40.0 33.90 36.90
CHRW 160115C00042500 C 01/15/16 42.5 31.40 35.90
CHRW 160115C00045000 C 01/15/16 45.0 28.90 32.00
CHRW 160115C00047500 C 01/15/16 47.5 26.50 29.50
CHRW 160115C00050000 C 01/15/16 50.0 24.00 28.20
CHRW 160115C00052500 C 01/15/16 52.5 21.70 24.60
CHRW 160115C00055000 C 01/15/16 55.0 19.40 22.40
CHRW 160115C00057500 C 01/15/16 57.5 17.10 19.80
CHRW 160115C00060000 C 01/15/16 60.0 15.00 17.60
CHRW 160115C00062500 C 01/15/16 62.5 15.00 15.50
CHRW 160115C00065000 C 01/15/16 65.0 12.30 13.60
CHRW 160115C00067500 C 01/15/16 67.5 10.50 11.80
CHRW 160115C00070000 C 01/15/16 70.0 8.90 10.00
CHRW 160115C00072500 C 01/15/16 72.5 7.40 8.60
CHRW 160115C00075000 C 01/15/16 75.0 6.10 7.20
CHRW 160115C00077500 C 01/15/16 77.5 4.90 5.90
CHRW 160115C00080000 C 01/15/16 80.0 3.90 4.80
CHRW 160115C00085000 C 01/15/16 85.0 2.30 3.20
CHRW 160115C00090000 C 01/15/16 90.0 1.25 2.05
CHRW 160115C00095000 C 01/15/16 95.0 0.65 1.45
CHRW 160115C00100000 C 01/15/16 100.0 0.30 0.95
CHRW 160115P00030000 P 01/15/16 30.0 0.00 0.15
CHRW 160115P00032500 P 01/15/16 32.5 0.00 0.15
CHRW 160115P00035000 P 01/15/16 35.0 0.00 0.20
CHRW 160115P00037500 P 01/15/16 37.5 0.00 0.30
CHRW 160115P00040000 P 01/15/16 40.0 0.05 0.40
CHRW 160115P00042500 P 01/15/16 42.5 0.10 0.50
CHRW 160115P00045000 P 01/15/16 45.0 0.15 0.65
CHRW 160115P00047500 P 01/15/16 47.5 0.25 0.85
CHRW 160115P00050000 P 01/15/16 50.0 0.40 1.05
CHRW 160115P00052500 P 01/15/16 52.5 0.60 1.30
CHRW 160115P00055000 P 01/15/16 55.0 0.85 1.60
CHRW 160115P00057500 P 01/15/16 57.5 1.25 2.00
CHRW 160115P00060000 P 01/15/16 60.0 1.75 2.45
CHRW 160115P00062500 P 01/15/16 62.5 2.20 3.00
CHRW 160115P00065000 P 01/15/16 65.0 2.85 3.60
CHRW 160115P00067500 P 01/15/16 67.5 3.60 4.50
CHRW 160115P00070000 P 01/15/16 70.0 4.40 5.40
CHRW 160115P00072500 P 01/15/16 72.5 5.40 6.50
CHRW 160115P00075000 P 01/15/16 75.0 6.50 7.60
CHRW 160115P00077500 P 01/15/16 77.5 7.80 9.10
CHRW 160115P00080000 P 01/15/16 80.0 9.20 10.60
CHRW 160115P00085000 P 01/15/16 85.0 12.40 14.00
CHRW 160115P00090000 P 01/15/16 90.0 16.10 17.90
CHRW 160115P00095000 P 01/15/16 95.0 20.40 23.20
CHRW 160115P00100000 P 01/15/16 100.0 24.90 27.60
CHRW 170120C00035000 C 01/20/17 35.0 38.90 43.20
CHRW 170120C00037500 C 01/20/17 37.5 36.40 40.60
CHRW 170120C00040000 C 01/20/17 40.0 33.90 38.30
CHRW 170120C00042500 C 01/20/17 42.5 31.50 34.90
CHRW 170120C00045000 C 01/20/17 45.0 29.10 33.40
CHRW 170120C00047500 C 01/20/17 47.5 26.80 30.10
CHRW 170120C00050000 C 01/20/17 50.0 24.60 27.80
CHRW 170120C00055000 C 01/20/17 55.0 20.30 23.50
CHRW 170120C00057500 C 01/20/17 57.5 18.30 20.90
CHRW 170120C00060000 C 01/20/17 60.0 16.40 19.00
CHRW 170120C00062500 C 01/20/17 62.5 14.60 17.00
CHRW 170120C00065000 C 01/20/17 65.0 12.80 15.40
CHRW 170120C00067500 C 01/20/17 67.5 11.30 13.90
CHRW 170120C00070000 C 01/20/17 70.0 9.70 12.30
CHRW 170120C00072500 C 01/20/17 72.5 8.60 10.90
CHRW 170120C00075000 C 01/20/17 75.0 7.40 9.70
CHRW 170120C00077500 C 01/20/17 77.5 6.40 8.40
CHRW 170120C00080000 C 01/20/17 80.0 5.40 7.40
CHRW 170120C00085000 C 01/20/17 85.0 4.00 5.60
CHRW 170120C00090000 C 01/20/17 90.0 2.70 4.30
CHRW 170120C00095000 C 01/20/17 95.0 2.00 3.60
CHRW 170120C00100000 C 01/20/17 100.0 1.30 2.25
CHRW 170120C00105000 C 01/20/17 105.0 0.75 1.75
CHRW 170120P00035000 P 01/20/17 35.0 0.00 0.95
CHRW 170120P00037500 P 01/20/17 37.5 0.15 1.10
CHRW 170120P00040000 P 01/20/17 40.0 0.30 1.30
CHRW 170120P00042500 P 01/20/17 42.5 0.55 1.55
CHRW 170120P00045000 P 01/20/17 45.0 0.85 1.85
CHRW 170120P00047500 P 01/20/17 47.5 1.15 2.10
CHRW 170120P00050000 P 01/20/17 50.0 1.55 2.55
CHRW 170120P00055000 P 01/20/17 55.0 2.20 3.80
CHRW 170120P00057500 P 01/20/17 57.5 2.90 4.50
CHRW 170120P00060000 P 01/20/17 60.0 3.20 5.10
CHRW 170120P00062500 P 01/20/17 62.5 4.20 5.90
CHRW 170120P00065000 P 01/20/17 65.0 4.50 7.10
CHRW 170120P00067500 P 01/20/17 67.5 6.00 7.90
CHRW 170120P00070000 P 01/20/17 70.0 6.90 9.10
CHRW 170120P00072500 P 01/20/17 72.5 8.00 10.30
CHRW 170120P00075000 P 01/20/17 75.0 9.20 11.60
CHRW 170120P00077500 P 01/20/17 77.5 10.30 13.00
CHRW 170120P00080000 P 01/20/17 80.0 11.20 14.40
CHRW 170120P00085000 P 01/20/17 85.0 15.00 17.60
CHRW 170120P00090000 P 01/20/17 90.0 18.50 21.00
CHRW 170120P00095000 P 01/20/17 95.0 21.30 24.80
CHRW 170120P00100000 P 01/20/17 100.0 26.10 28.80
CHRW 170120P00105000 P 01/20/17 105.0 30.70 33.00

OPRA data is delayed 15 minutes.