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 (2015-02-27)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Mar 6 2015 11:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 150320C00055000 C 03/20/15 55.0 18.30 19.30
CHRW 150320C00060000 C 03/20/15 60.0 13.30 14.30
CHRW 150320C00062500 C 03/20/15 62.5 10.70 11.90
CHRW 150320C00065000 C 03/20/15 65.0 8.40 9.30
CHRW 150320C00067500 C 03/20/15 67.5 5.90 6.80
CHRW 150320C00070000 C 03/20/15 70.0 3.60 4.40
CHRW 150320C00072500 C 03/20/15 72.5 1.85 2.15
CHRW 150320C00075000 C 03/20/15 75.0 0.60 0.65
CHRW 150320C00077500 C 03/20/15 77.5 0.05 0.25
CHRW 150320C00080000 C 03/20/15 80.0 0.00 0.20
CHRW 150320C00082500 C 03/20/15 82.5 0.00 0.15
CHRW 150320C00085000 C 03/20/15 85.0 0.00 0.15
CHRW 150320C00090000 C 03/20/15 90.0 0.00 0.15
CHRW 150320C00095000 C 03/20/15 95.0 0.00 0.15
CHRW 150320C00100000 C 03/20/15 100.0 0.00 0.15
CHRW 150320C00105000 C 03/20/15 105.0 0.00 0.15
CHRW 150320P00055000 P 03/20/15 55.0 0.00 0.15
CHRW 150320P00060000 P 03/20/15 60.0 0.00 0.15
CHRW 150320P00062500 P 03/20/15 62.5 0.00 0.15
CHRW 150320P00065000 P 03/20/15 65.0 0.00 0.15
CHRW 150320P00067500 P 03/20/15 67.5 0.00 0.20
CHRW 150320P00070000 P 03/20/15 70.0 0.10 0.20
CHRW 150320P00072500 P 03/20/15 72.5 0.50 0.70
CHRW 150320P00075000 P 03/20/15 75.0 1.55 2.00
CHRW 150320P00077500 P 03/20/15 77.5 3.40 4.20
CHRW 150320P00080000 P 03/20/15 80.0 5.80 6.70
CHRW 150320P00082500 P 03/20/15 82.5 8.30 9.20
CHRW 150320P00085000 P 03/20/15 85.0 10.70 12.30
CHRW 150320P00090000 P 03/20/15 90.0 15.70 17.50
CHRW 150320P00095000 P 03/20/15 95.0 20.30 23.20
CHRW 150320P00100000 P 03/20/15 100.0 24.70 28.20
CHRW 150320P00105000 P 03/20/15 105.0 30.50 32.20
CHRW 150417C00055000 C 04/17/15 55.0 18.30 19.30
CHRW 150417C00060000 C 04/17/15 60.0 13.30 14.30
CHRW 150417C00062500 C 04/17/15 62.5 10.80 11.90
CHRW 150417C00065000 C 04/17/15 65.0 8.50 9.40
CHRW 150417C00067500 C 04/17/15 67.5 6.10 7.00
CHRW 150417C00070000 C 04/17/15 70.0 4.40 4.80
CHRW 150417C00072500 C 04/17/15 72.5 2.55 2.80
CHRW 150417C00075000 C 04/17/15 75.0 1.25 1.40
CHRW 150417C00077500 C 04/17/15 77.5 0.45 0.60
CHRW 150417C00080000 C 04/17/15 80.0 0.10 0.25
CHRW 150417C00085000 C 04/17/15 85.0 0.00 0.10
CHRW 150417C00090000 C 04/17/15 90.0 0.00 0.05
CHRW 150417C00095000 C 04/17/15 95.0 0.00 0.05
CHRW 150417C00100000 C 04/17/15 100.0 0.00 0.05
CHRW 150417C00105000 C 04/17/15 105.0 0.00 0.05
CHRW 150417P00055000 P 04/17/15 55.0 0.00 0.10
CHRW 150417P00060000 P 04/17/15 60.0 0.00 0.15
CHRW 150417P00062500 P 04/17/15 62.5 0.05 0.20
CHRW 150417P00065000 P 04/17/15 65.0 0.10 0.30
CHRW 150417P00067500 P 04/17/15 67.5 0.30 0.45
CHRW 150417P00070000 P 04/17/15 70.0 0.60 0.75
CHRW 150417P00072500 P 04/17/15 72.5 1.20 1.35
CHRW 150417P00075000 P 04/17/15 75.0 2.25 2.50
CHRW 150417P00077500 P 04/17/15 77.5 3.90 4.30
CHRW 150417P00080000 P 04/17/15 80.0 6.00 6.80
CHRW 150417P00085000 P 04/17/15 85.0 10.70 12.10
CHRW 150417P00090000 P 04/17/15 90.0 15.70 17.10
CHRW 150417P00095000 P 04/17/15 95.0 20.70 23.00
CHRW 150417P00100000 P 04/17/15 100.0 25.70 27.70
CHRW 150417P00105000 P 04/17/15 105.0 30.50 32.20
CHRW 150515C00040000 C 05/15/15 40.0 33.30 34.70
CHRW 150515C00042500 C 05/15/15 42.5 30.10 32.60
CHRW 150515C00045000 C 05/15/15 45.0 28.30 29.60
CHRW 150515C00047500 C 05/15/15 47.5 25.80 27.10
CHRW 150515C00050000 C 05/15/15 50.0 23.30 24.60
CHRW 150515C00055000 C 05/15/15 55.0 18.30 19.70
CHRW 150515C00060000 C 05/15/15 60.0 13.10 14.80
CHRW 150515C00062500 C 05/15/15 62.5 10.90 12.20
CHRW 150515C00065000 C 05/15/15 65.0 8.90 9.80
CHRW 150515C00067500 C 05/15/15 67.5 6.70 7.60
CHRW 150515C00070000 C 05/15/15 70.0 5.20 5.60
CHRW 150515C00072500 C 05/15/15 72.5 3.50 3.90
CHRW 150515C00075000 C 05/15/15 75.0 2.25 2.50
CHRW 150515C00077500 C 05/15/15 77.5 1.30 1.50
CHRW 150515C00080000 C 05/15/15 80.0 0.70 0.85
CHRW 150515C00082500 C 05/15/15 82.5 0.30 0.45
CHRW 150515C00085000 C 05/15/15 85.0 0.15 0.30
CHRW 150515C00090000 C 05/15/15 90.0 0.00 0.15
CHRW 150515P00040000 P 05/15/15 40.0 0.00 0.05
CHRW 150515P00042500 P 05/15/15 42.5 0.00 0.05
CHRW 150515P00045000 P 05/15/15 45.0 0.00 0.05
CHRW 150515P00047500 P 05/15/15 47.5 0.00 0.10
CHRW 150515P00050000 P 05/15/15 50.0 0.00 0.10
CHRW 150515P00055000 P 05/15/15 55.0 0.05 0.20
CHRW 150515P00060000 P 05/15/15 60.0 0.15 0.35
CHRW 150515P00062500 P 05/15/15 62.5 0.30 0.50
CHRW 150515P00065000 P 05/15/15 65.0 0.50 0.75
CHRW 150515P00067500 P 05/15/15 67.5 0.85 1.10
CHRW 150515P00070000 P 05/15/15 70.0 1.40 1.55
CHRW 150515P00072500 P 05/15/15 72.5 2.15 2.45
CHRW 150515P00075000 P 05/15/15 75.0 3.30 3.60
CHRW 150515P00077500 P 05/15/15 77.5 4.80 5.20
CHRW 150515P00080000 P 05/15/15 80.0 6.50 7.50
CHRW 150515P00082500 P 05/15/15 82.5 8.70 9.60
CHRW 150515P00085000 P 05/15/15 85.0 10.90 12.50
CHRW 150515P00090000 P 05/15/15 90.0 15.70 17.10
CHRW 150821C00045000 C 08/21/15 45.0 27.80 29.80
CHRW 150821C00047500 C 08/21/15 47.5 24.50 27.40
CHRW 150821C00050000 C 08/21/15 50.0 22.00 24.90
CHRW 150821C00055000 C 08/21/15 55.0 17.30 19.90
CHRW 150821C00060000 C 08/21/15 60.0 13.80 15.00
CHRW 150821C00062500 C 08/21/15 62.5 11.60 12.60
CHRW 150821C00065000 C 08/21/15 65.0 9.70 10.50
CHRW 150821C00067500 C 08/21/15 67.5 8.10 8.50
CHRW 150821C00070000 C 08/21/15 70.0 6.40 6.80
CHRW 150821C00072500 C 08/21/15 72.5 4.90 5.20
CHRW 150821C00075000 C 08/21/15 75.0 3.60 3.90
CHRW 150821C00077500 C 08/21/15 77.5 2.50 2.85
CHRW 150821C00080000 C 08/21/15 80.0 1.70 2.00
CHRW 150821C00082500 C 08/21/15 82.5 1.10 1.40
CHRW 150821C00085000 C 08/21/15 85.0 0.70 1.00
CHRW 150821C00090000 C 08/21/15 90.0 0.25 0.50
CHRW 150821C00095000 C 08/21/15 95.0 0.10 0.25
CHRW 150821P00045000 P 08/21/15 45.0 0.05 0.20
CHRW 150821P00047500 P 08/21/15 47.5 0.05 0.25
CHRW 150821P00050000 P 08/21/15 50.0 0.10 0.35
CHRW 150821P00055000 P 08/21/15 55.0 0.30 0.60
CHRW 150821P00060000 P 08/21/15 60.0 0.70 1.00
CHRW 150821P00062500 P 08/21/15 62.5 1.00 1.35
CHRW 150821P00065000 P 08/21/15 65.0 1.45 1.85
CHRW 150821P00067500 P 08/21/15 67.5 2.05 2.40
CHRW 150821P00070000 P 08/21/15 70.0 2.80 3.20
CHRW 150821P00072500 P 08/21/15 72.5 3.70 4.20
CHRW 150821P00075000 P 08/21/15 75.0 4.90 5.40
CHRW 150821P00077500 P 08/21/15 77.5 6.40 6.90
CHRW 150821P00080000 P 08/21/15 80.0 8.00 8.60
CHRW 150821P00082500 P 08/21/15 82.5 9.90 10.40
CHRW 150821P00085000 P 08/21/15 85.0 11.70 13.00
CHRW 150821P00090000 P 08/21/15 90.0 16.30 17.90
CHRW 150821P00095000 P 08/21/15 95.0 20.70 22.70
CHRW 160115C00030000 C 01/15/16 30.0 42.00 45.40
CHRW 160115C00032500 C 01/15/16 32.5 39.50 43.00
CHRW 160115C00035000 C 01/15/16 35.0 37.00 39.50
CHRW 160115C00037500 C 01/15/16 37.5 34.50 37.00
CHRW 160115C00040000 C 01/15/16 40.0 32.10 35.60
CHRW 160115C00042500 C 01/15/16 42.5 29.40 33.10
CHRW 160115C00045000 C 01/15/16 45.0 27.30 29.50
CHRW 160115C00047500 C 01/15/16 47.5 24.40 28.20
CHRW 160115C00050000 C 01/15/16 50.0 22.10 25.70
CHRW 160115C00052500 C 01/15/16 52.5 20.20 22.90
CHRW 160115C00055000 C 01/15/16 55.0 17.90 20.50
CHRW 160115C00057500 C 01/15/16 57.5 16.30 17.50
CHRW 160115C00060000 C 01/15/16 60.0 14.20 15.30
CHRW 160115C00062500 C 01/15/16 62.5 12.60 14.10
CHRW 160115C00065000 C 01/15/16 65.0 10.80 11.50
CHRW 160115C00067500 C 01/15/16 67.5 9.10 9.50
CHRW 160115C00070000 C 01/15/16 70.0 7.50 7.90
CHRW 160115C00072500 C 01/15/16 72.5 6.10 6.50
CHRW 160115C00075000 C 01/15/16 75.0 4.80 5.50
CHRW 160115C00077500 C 01/15/16 77.5 3.80 4.20
CHRW 160115C00080000 C 01/15/16 80.0 2.85 3.40
CHRW 160115C00082500 C 01/15/16 82.5 2.15 2.50
CHRW 160115C00085000 C 01/15/16 85.0 1.55 2.05
CHRW 160115C00090000 C 01/15/16 90.0 0.80 1.20
CHRW 160115C00095000 C 01/15/16 95.0 0.40 0.75
CHRW 160115C00100000 C 01/15/16 100.0 0.15 0.45
CHRW 160115P00030000 P 01/15/16 30.0 0.00 0.10
CHRW 160115P00032500 P 01/15/16 32.5 0.05 0.15
CHRW 160115P00035000 P 01/15/16 35.0 0.00 0.15
CHRW 160115P00037500 P 01/15/16 37.5 0.05 0.20
CHRW 160115P00040000 P 01/15/16 40.0 0.10 0.25
CHRW 160115P00042500 P 01/15/16 42.5 0.10 0.35
CHRW 160115P00045000 P 01/15/16 45.0 0.20 0.45
CHRW 160115P00047500 P 01/15/16 47.5 0.30 0.60
CHRW 160115P00050000 P 01/15/16 50.0 0.40 0.75
CHRW 160115P00052500 P 01/15/16 52.5 0.55 1.00
CHRW 160115P00055000 P 01/15/16 55.0 0.80 1.25
CHRW 160115P00057500 P 01/15/16 57.5 1.10 1.55
CHRW 160115P00060000 P 01/15/16 60.0 1.55 2.00
CHRW 160115P00062500 P 01/15/16 62.5 2.00 2.55
CHRW 160115P00065000 P 01/15/16 65.0 2.65 3.20
CHRW 160115P00067500 P 01/15/16 67.5 3.40 4.00
CHRW 160115P00070000 P 01/15/16 70.0 4.30 4.90
CHRW 160115P00072500 P 01/15/16 72.5 5.40 6.00
CHRW 160115P00075000 P 01/15/16 75.0 6.70 7.30
CHRW 160115P00077500 P 01/15/16 77.5 8.10 8.80
CHRW 160115P00080000 P 01/15/16 80.0 9.70 10.40
CHRW 160115P00082500 P 01/15/16 82.5 11.40 12.10
CHRW 160115P00085000 P 01/15/16 85.0 13.30 14.00
CHRW 160115P00090000 P 01/15/16 90.0 17.40 19.40
CHRW 160115P00095000 P 01/15/16 95.0 21.80 24.40
CHRW 160115P00100000 P 01/15/16 100.0 25.70 29.20
CHRW 170120C00035000 C 01/20/17 35.0 36.70 41.00
CHRW 170120C00037500 C 01/20/17 37.5 34.10 38.50
CHRW 170120C00040000 C 01/20/17 40.0 31.70 36.10
CHRW 170120C00042500 C 01/20/17 42.5 29.30 33.60
CHRW 170120C00045000 C 01/20/17 45.0 27.10 31.10
CHRW 170120C00047500 C 01/20/17 47.5 24.80 28.80
CHRW 170120C00050000 C 01/20/17 50.0 22.50 26.50
CHRW 170120C00055000 C 01/20/17 55.0 18.70 21.70
CHRW 170120C00057500 C 01/20/17 57.5 16.70 19.70
CHRW 170120C00060000 C 01/20/17 60.0 15.60 17.00
CHRW 170120C00062500 C 01/20/17 62.5 13.80 15.40
CHRW 170120C00065000 C 01/20/17 65.0 12.00 13.80
CHRW 170120C00067500 C 01/20/17 67.5 10.60 12.20
CHRW 170120C00070000 C 01/20/17 70.0 9.30 10.80
CHRW 170120C00072500 C 01/20/17 72.5 8.00 9.50
CHRW 170120C00075000 C 01/20/17 75.0 6.90 8.30
CHRW 170120C00077500 C 01/20/17 77.5 5.80 7.20
CHRW 170120C00080000 C 01/20/17 80.0 5.00 6.20
CHRW 170120C00082500 C 01/20/17 82.5 4.20 5.50
CHRW 170120C00085000 C 01/20/17 85.0 3.40 4.70
CHRW 170120C00090000 C 01/20/17 90.0 2.20 3.80
CHRW 170120C00095000 C 01/20/17 95.0 1.65 2.30
CHRW 170120C00100000 C 01/20/17 100.0 1.00 1.65
CHRW 170120C00105000 C 01/20/17 105.0 0.50 1.20
CHRW 170120P00035000 P 01/20/17 35.0 0.10 0.75
CHRW 170120P00037500 P 01/20/17 37.5 0.20 0.95
CHRW 170120P00040000 P 01/20/17 40.0 0.30 1.10
CHRW 170120P00042500 P 01/20/17 42.5 0.55 1.30
CHRW 170120P00045000 P 01/20/17 45.0 0.85 1.55
CHRW 170120P00047500 P 01/20/17 47.5 1.05 1.80
CHRW 170120P00050000 P 01/20/17 50.0 1.40 2.15
CHRW 170120P00055000 P 01/20/17 55.0 2.20 3.50
CHRW 170120P00057500 P 01/20/17 57.5 2.70 3.70
CHRW 170120P00060000 P 01/20/17 60.0 3.30 4.80
CHRW 170120P00062500 P 01/20/17 62.5 4.10 5.70
CHRW 170120P00065000 P 01/20/17 65.0 5.00 6.20
CHRW 170120P00067500 P 01/20/17 67.5 5.80 7.60
CHRW 170120P00070000 P 01/20/17 70.0 6.90 8.70
CHRW 170120P00072500 P 01/20/17 72.5 8.10 9.90
CHRW 170120P00075000 P 01/20/17 75.0 9.40 11.40
CHRW 170120P00077500 P 01/20/17 77.5 10.60 12.40
CHRW 170120P00080000 P 01/20/17 80.0 12.10 14.00
CHRW 170120P00082500 P 01/20/17 82.5 13.70 16.10
CHRW 170120P00085000 P 01/20/17 85.0 15.40 17.80
CHRW 170120P00090000 P 01/20/17 90.0 19.30 21.40
CHRW 170120P00095000 P 01/20/17 95.0 23.30 25.40
CHRW 170120P00100000 P 01/20/17 100.0 27.60 30.20
CHRW 170120P00105000 P 01/20/17 105.0 31.80 34.80

OPRA data is delayed 15 minutes.