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 (2014-08-29)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 141122C00035000 C 11/22/14 35.0 34.90 36.80
CHRW 141122C00037500 C 11/22/14 37.5 31.40 35.00
CHRW 141122C00040000 C 11/22/14 40.0 28.90 32.50
CHRW 141122C00042500 C 11/22/14 42.5 26.40 30.00
CHRW 141122C00045000 C 11/22/14 45.0 24.00 27.30
CHRW 141122C00047500 C 11/22/14 47.5 22.40 24.30
CHRW 141122C00050000 C 11/22/14 50.0 20.10 21.60
CHRW 141122C00052500 C 11/22/14 52.5 17.60 19.10
CHRW 141122C00055000 C 11/22/14 55.0 15.10 16.60
CHRW 141122C00057500 C 11/22/14 57.5 12.70 14.20
CHRW 141122C00060000 C 11/22/14 60.0 11.10 11.80
CHRW 141122C00062500 C 11/22/14 62.5 8.70 9.20
CHRW 141122C00065000 C 11/22/14 65.0 6.50 6.90
CHRW 141122C00067500 C 11/22/14 67.5 4.50 4.70
CHRW 141122C00070000 C 11/22/14 70.0 2.85 3.00
CHRW 141122C00072500 C 11/22/14 72.5 1.60 1.75
CHRW 141122C00075000 C 11/22/14 75.0 0.75 0.90
CHRW 141122C00077500 C 11/22/14 77.5 0.30 0.45
CHRW 141122C00080000 C 11/22/14 80.0 0.05 0.30
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 0.00 0.05
CHRW 141122P00045000 P 11/22/14 45.0 0.00 0.05
CHRW 141122P00047500 P 11/22/14 47.5 0.00 0.05
CHRW 141122P00050000 P 11/22/14 50.0 0.00 0.05
CHRW 141122P00052500 P 11/22/14 52.5 0.00 0.10
CHRW 141122P00055000 P 11/22/14 55.0 0.00 0.10
CHRW 141122P00057500 P 11/22/14 57.5 0.05 0.20
CHRW 141122P00060000 P 11/22/14 60.0 0.10 0.30
CHRW 141122P00062500 P 11/22/14 62.5 0.20 0.50
CHRW 141122P00065000 P 11/22/14 65.0 0.50 0.60
CHRW 141122P00067500 P 11/22/14 67.5 0.95 1.20
CHRW 141122P00070000 P 11/22/14 70.0 1.75 1.95
CHRW 141122P00072500 P 11/22/14 72.5 2.95 3.20
CHRW 141122P00075000 P 11/22/14 75.0 4.50 5.00
CHRW 141122P00077500 P 11/22/14 77.5 6.50 7.50
CHRW 141122P00080000 P 11/22/14 80.0 8.70 9.80
CHRW 141220C00050000 C 12/20/14 50.0 20.10 21.60
CHRW 141220C00055000 C 12/20/14 55.0 15.20 16.70
CHRW 141220C00060000 C 12/20/14 60.0 10.40 11.90
CHRW 141220C00062500 C 12/20/14 62.5 8.30 9.30
CHRW 141220C00065000 C 12/20/14 65.0 6.20 7.00
CHRW 141220C00067500 C 12/20/14 67.5 4.70 5.10
CHRW 141220C00070000 C 12/20/14 70.0 3.10 3.40
CHRW 141220C00072500 C 12/20/14 72.5 1.90 2.00
CHRW 141220C00075000 C 12/20/14 75.0 1.00 1.20
CHRW 141220C00077500 C 12/20/14 77.5 0.50 0.80
CHRW 141220C00080000 C 12/20/14 80.0 0.15 0.45
CHRW 141220C00085000 C 12/20/14 85.0 0.00 0.20
CHRW 141220P00050000 P 12/20/14 50.0 0.00 0.10
CHRW 141220P00055000 P 12/20/14 55.0 0.00 0.25
CHRW 141220P00060000 P 12/20/14 60.0 0.10 0.50
CHRW 141220P00062500 P 12/20/14 62.5 0.30 0.75
CHRW 141220P00065000 P 12/20/14 65.0 0.80 1.00
CHRW 141220P00067500 P 12/20/14 67.5 1.35 1.65
CHRW 141220P00070000 P 12/20/14 70.0 2.25 2.60
CHRW 141220P00072500 P 12/20/14 72.5 3.50 3.90
CHRW 141220P00075000 P 12/20/14 75.0 5.10 5.60
CHRW 141220P00077500 P 12/20/14 77.5 7.00 8.00
CHRW 141220P00080000 P 12/20/14 80.0 9.20 10.20
CHRW 141220P00085000 P 12/20/14 85.0 13.80 15.30
CHRW 150117C00030000 C 01/17/15 30.0 38.70 42.90
CHRW 150117C00032500 C 01/17/15 32.5 36.40 40.20
CHRW 150117C00035000 C 01/17/15 35.0 33.90 37.60
CHRW 150117C00037500 C 01/17/15 37.5 31.50 35.30
CHRW 150117C00040000 C 01/17/15 40.0 29.90 31.80
CHRW 150117C00042500 C 01/17/15 42.5 27.40 29.30
CHRW 150117C00045000 C 01/17/15 45.0 24.90 26.90
CHRW 150117C00047500 C 01/17/15 47.5 22.40 24.30
CHRW 150117C00050000 C 01/17/15 50.0 20.10 21.70
CHRW 150117C00052500 C 01/17/15 52.5 17.70 19.20
CHRW 150117C00055000 C 01/17/15 55.0 15.20 16.60
CHRW 150117C00057500 C 01/17/15 57.5 13.60 14.30
CHRW 150117C00060000 C 01/17/15 60.0 10.50 11.50
CHRW 150117C00062500 C 01/17/15 62.5 8.50 9.50
CHRW 150117C00065000 C 01/17/15 65.0 6.80 7.10
CHRW 150117C00067500 C 01/17/15 67.5 4.90 5.30
CHRW 150117C00070000 C 01/17/15 70.0 3.30 3.60
CHRW 150117C00072500 C 01/17/15 72.5 2.10 2.35
CHRW 150117C00075000 C 01/17/15 75.0 1.25 1.45
CHRW 150117C00077500 C 01/17/15 77.5 0.65 0.95
CHRW 150117C00080000 C 01/17/15 80.0 0.30 0.60
CHRW 150117C00085000 C 01/17/15 85.0 0.05 0.25
CHRW 150117C00090000 C 01/17/15 90.0 0.00 0.10
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 0.10
CHRW 150117P00045000 P 01/17/15 45.0 0.00 0.10
CHRW 150117P00047500 P 01/17/15 47.5 0.05 0.10
CHRW 150117P00050000 P 01/17/15 50.0 0.00 0.15
CHRW 150117P00052500 P 01/17/15 52.5 0.05 0.25
CHRW 150117P00055000 P 01/17/15 55.0 0.05 0.30
CHRW 150117P00057500 P 01/17/15 57.5 0.20 0.45
CHRW 150117P00060000 P 01/17/15 60.0 0.35 0.50
CHRW 150117P00062500 P 01/17/15 62.5 0.60 0.80
CHRW 150117P00065000 P 01/17/15 65.0 1.05 1.20
CHRW 150117P00067500 P 01/17/15 67.5 1.65 1.75
CHRW 150117P00070000 P 01/17/15 70.0 2.60 2.85
CHRW 150117P00072500 P 01/17/15 72.5 3.80 4.20
CHRW 150117P00075000 P 01/17/15 75.0 5.40 5.80
CHRW 150117P00077500 P 01/17/15 77.5 7.20 8.20
CHRW 150117P00080000 P 01/17/15 80.0 9.30 10.40
CHRW 150117P00085000 P 01/17/15 85.0 13.80 15.30
CHRW 150117P00090000 P 01/17/15 90.0 18.80 20.70
CHRW 150117P00095000 P 01/17/15 95.0 23.50 25.40
CHRW 150117P00100000 P 01/17/15 100.0 28.50 30.40
CHRW 150220C00037500 C 02/20/15 37.5 32.40 34.40
CHRW 150220C00040000 C 02/20/15 40.0 28.90 32.70
CHRW 150220C00042500 C 02/20/15 42.5 26.90 29.80
CHRW 150220C00045000 C 02/20/15 45.0 24.50 27.30
CHRW 150220C00047500 C 02/20/15 47.5 22.40 24.30
CHRW 150220C00050000 C 02/20/15 50.0 20.10 22.10
CHRW 150220C00055000 C 02/20/15 55.0 15.10 16.80
CHRW 150220C00057500 C 02/20/15 57.5 13.10 14.40
CHRW 150220C00060000 C 02/20/15 60.0 10.80 12.00
CHRW 150220C00062500 C 02/20/15 62.5 8.90 9.80
CHRW 150220C00065000 C 02/20/15 65.0 7.10 7.70
CHRW 150220C00067500 C 02/20/15 67.5 5.60 5.90
CHRW 150220C00070000 C 02/20/15 70.0 4.00 4.40
CHRW 150220C00072500 C 02/20/15 72.5 2.90 3.10
CHRW 150220C00075000 C 02/20/15 75.0 1.80 2.15
CHRW 150220C00077500 C 02/20/15 77.5 1.15 1.55
CHRW 150220C00080000 C 02/20/15 80.0 0.70 1.00
CHRW 150220C00085000 C 02/20/15 85.0 0.20 0.50
CHRW 150220C00090000 C 02/20/15 90.0 0.05 0.25
CHRW 150220P00037500 P 02/20/15 37.5 0.00 0.10
CHRW 150220P00040000 P 02/20/15 40.0 0.00 0.10
CHRW 150220P00042500 P 02/20/15 42.5 0.00 0.10
CHRW 150220P00045000 P 02/20/15 45.0 0.00 0.15
CHRW 150220P00047500 P 02/20/15 47.5 0.05 0.20
CHRW 150220P00050000 P 02/20/15 50.0 0.05 0.30
CHRW 150220P00055000 P 02/20/15 55.0 0.30 0.55
CHRW 150220P00057500 P 02/20/15 57.5 0.45 0.75
CHRW 150220P00060000 P 02/20/15 60.0 0.60 0.95
CHRW 150220P00062500 P 02/20/15 62.5 1.05 1.35
CHRW 150220P00065000 P 02/20/15 65.0 1.60 1.95
CHRW 150220P00067500 P 02/20/15 67.5 2.35 2.55
CHRW 150220P00070000 P 02/20/15 70.0 3.30 3.70
CHRW 150220P00072500 P 02/20/15 72.5 4.50 4.90
CHRW 150220P00075000 P 02/20/15 75.0 6.00 6.40
CHRW 150220P00077500 P 02/20/15 77.5 7.80 8.40
CHRW 150220P00080000 P 02/20/15 80.0 9.80 10.80
CHRW 150220P00085000 P 02/20/15 85.0 13.90 15.50
CHRW 150220P00090000 P 02/20/15 90.0 18.80 20.30
CHRW 150515C00040000 C 05/15/15 40.0 29.90 31.90
CHRW 150515C00042500 C 05/15/15 42.5 26.60 30.20
CHRW 150515C00045000 C 05/15/15 45.0 24.90 27.30
CHRW 150515C00047500 C 05/15/15 47.5 22.00 24.40
CHRW 150515C00050000 C 05/15/15 50.0 19.50 22.10
CHRW 150515C00055000 C 05/15/15 55.0 15.50 16.90
CHRW 150515C00060000 C 05/15/15 60.0 11.00 12.60
CHRW 150515C00062500 C 05/15/15 62.5 9.50 10.20
CHRW 150515C00065000 C 05/15/15 65.0 7.60 8.30
CHRW 150515C00067500 C 05/15/15 67.5 6.30 6.70
CHRW 150515C00070000 C 05/15/15 70.0 4.80 5.30
CHRW 150515C00072500 C 05/15/15 72.5 3.50 4.10
CHRW 150515C00075000 C 05/15/15 75.0 2.40 3.10
CHRW 150515C00077500 C 05/15/15 77.5 1.75 2.25
CHRW 150515C00080000 C 05/15/15 80.0 1.20 1.60
CHRW 150515C00085000 C 05/15/15 85.0 0.40 0.85
CHRW 150515P00040000 P 05/15/15 40.0 0.00 0.15
CHRW 150515P00042500 P 05/15/15 42.5 0.00 0.25
CHRW 150515P00045000 P 05/15/15 45.0 0.05 0.35
CHRW 150515P00047500 P 05/15/15 47.5 0.10 0.45
CHRW 150515P00050000 P 05/15/15 50.0 0.20 0.60
CHRW 150515P00055000 P 05/15/15 55.0 0.60 0.95
CHRW 150515P00060000 P 05/15/15 60.0 1.30 1.65
CHRW 150515P00062500 P 05/15/15 62.5 1.85 2.20
CHRW 150515P00065000 P 05/15/15 65.0 2.40 2.95
CHRW 150515P00067500 P 05/15/15 67.5 3.40 3.80
CHRW 150515P00070000 P 05/15/15 70.0 4.50 4.90
CHRW 150515P00072500 P 05/15/15 72.5 5.50 6.20
CHRW 150515P00075000 P 05/15/15 75.0 7.00 7.80
CHRW 150515P00077500 P 05/15/15 77.5 8.80 9.50
CHRW 150515P00080000 P 05/15/15 80.0 10.70 11.40
CHRW 150515P00085000 P 05/15/15 85.0 14.80 16.20
CHRW 160115C00030000 C 01/15/16 30.0 38.70 43.00
CHRW 160115C00032500 C 01/15/16 32.5 36.20 40.50
CHRW 160115C00035000 C 01/15/16 35.0 33.90 37.90
CHRW 160115C00037500 C 01/15/16 37.5 31.20 35.40
CHRW 160115C00040000 C 01/15/16 40.0 28.90 32.90
CHRW 160115C00042500 C 01/15/16 42.5 26.40 30.40
CHRW 160115C00045000 C 01/15/16 45.0 24.00 28.00
CHRW 160115C00047500 C 01/15/16 47.5 21.60 25.60
CHRW 160115C00050000 C 01/15/16 50.0 19.70 22.80
CHRW 160115C00052500 C 01/15/16 52.5 17.30 20.50
CHRW 160115C00055000 C 01/15/16 55.0 16.00 17.60
CHRW 160115C00057500 C 01/15/16 57.5 14.00 15.60
CHRW 160115C00060000 C 01/15/16 60.0 12.40 13.40
CHRW 160115C00062500 C 01/15/16 62.5 11.10 11.60
CHRW 160115C00065000 C 01/15/16 65.0 9.00 10.00
CHRW 160115C00067500 C 01/15/16 67.5 7.50 8.50
CHRW 160115C00070000 C 01/15/16 70.0 6.20 7.30
CHRW 160115C00072500 C 01/15/16 72.5 5.00 6.10
CHRW 160115C00075000 C 01/15/16 75.0 4.00 5.10
CHRW 160115C00077500 C 01/15/16 77.5 3.10 4.30
CHRW 160115C00080000 C 01/15/16 80.0 2.35 3.50
CHRW 160115C00085000 C 01/15/16 85.0 1.45 2.30
CHRW 160115C00090000 C 01/15/16 90.0 0.65 1.55
CHRW 160115C00095000 C 01/15/16 95.0 0.30 1.00
CHRW 160115C00100000 C 01/15/16 100.0 0.20 0.65
CHRW 160115P00030000 P 01/15/16 30.0 0.00 0.20
CHRW 160115P00032500 P 01/15/16 32.5 0.00 0.30
CHRW 160115P00035000 P 01/15/16 35.0 0.05 0.40
CHRW 160115P00037500 P 01/15/16 37.5 0.10 0.50
CHRW 160115P00040000 P 01/15/16 40.0 0.15 0.65
CHRW 160115P00042500 P 01/15/16 42.5 0.25 0.85
CHRW 160115P00045000 P 01/15/16 45.0 0.40 1.05
CHRW 160115P00047500 P 01/15/16 47.5 0.60 1.30
CHRW 160115P00050000 P 01/15/16 50.0 0.85 1.65
CHRW 160115P00052500 P 01/15/16 52.5 1.25 2.00
CHRW 160115P00055000 P 01/15/16 55.0 1.70 2.45
CHRW 160115P00057500 P 01/15/16 57.5 2.20 3.00
CHRW 160115P00060000 P 01/15/16 60.0 2.65 3.70
CHRW 160115P00062500 P 01/15/16 62.5 3.50 4.50
CHRW 160115P00065000 P 01/15/16 65.0 4.40 5.40
CHRW 160115P00067500 P 01/15/16 67.5 5.40 6.50
CHRW 160115P00070000 P 01/15/16 70.0 6.60 7.60
CHRW 160115P00072500 P 01/15/16 72.5 7.90 9.00
CHRW 160115P00075000 P 01/15/16 75.0 9.50 10.60
CHRW 160115P00077500 P 01/15/16 77.5 11.00 12.20
CHRW 160115P00080000 P 01/15/16 80.0 12.80 14.00
CHRW 160115P00085000 P 01/15/16 85.0 16.70 17.90
CHRW 160115P00090000 P 01/15/16 90.0 20.10 23.30
CHRW 160115P00095000 P 01/15/16 95.0 24.20 28.10
CHRW 160115P00100000 P 01/15/16 100.0 28.90 32.70
CHRW 170120C00035000 C 01/20/17 35.0 33.80 38.10
CHRW 170120C00037500 C 01/20/17 37.5 31.30 35.60
CHRW 170120C00040000 C 01/20/17 40.0 28.90 33.10
CHRW 170120C00042500 C 01/20/17 42.5 26.50 30.70
CHRW 170120C00045000 C 01/20/17 45.0 24.20 28.10
CHRW 170120C00047500 C 01/20/17 47.5 22.00 25.90
CHRW 170120C00050000 C 01/20/17 50.0 20.10 23.30
CHRW 170120C00055000 C 01/20/17 55.0 16.50 19.30
CHRW 170120C00057500 C 01/20/17 57.5 14.70 17.10
CHRW 170120C00060000 C 01/20/17 60.0 13.00 15.40
CHRW 170120C00062500 C 01/20/17 62.5 11.50 13.90
CHRW 170120C00065000 C 01/20/17 65.0 10.10 12.40
CHRW 170120C00067500 C 01/20/17 67.5 9.00 10.90
CHRW 170120C00070000 C 01/20/17 70.0 7.80 9.70
CHRW 170120C00072500 C 01/20/17 72.5 6.70 8.60
CHRW 170120C00075000 C 01/20/17 75.0 5.80 7.60
CHRW 170120C00077500 C 01/20/17 77.5 5.00 6.50
CHRW 170120C00080000 C 01/20/17 80.0 4.30 5.70
CHRW 170120C00085000 C 01/20/17 85.0 3.10 4.40
CHRW 170120C00090000 C 01/20/17 90.0 2.10 3.60
CHRW 170120C00095000 C 01/20/17 95.0 1.60 2.35
CHRW 170120C00100000 C 01/20/17 100.0 0.95 1.80
CHRW 170120P00035000 P 01/20/17 35.0 0.35 1.15
CHRW 170120P00037500 P 01/20/17 37.5 0.55 1.35
CHRW 170120P00040000 P 01/20/17 40.0 0.80 1.60
CHRW 170120P00042500 P 01/20/17 42.5 1.10 1.90
CHRW 170120P00045000 P 01/20/17 45.0 1.45 2.25
CHRW 170120P00047500 P 01/20/17 47.5 1.90 2.65
CHRW 170120P00050000 P 01/20/17 50.0 2.10 3.60
CHRW 170120P00055000 P 01/20/17 55.0 3.30 4.70
CHRW 170120P00057500 P 01/20/17 57.5 4.10 5.40
CHRW 170120P00060000 P 01/20/17 60.0 4.90 6.30
CHRW 170120P00062500 P 01/20/17 62.5 5.70 7.40
CHRW 170120P00065000 P 01/20/17 65.0 6.70 8.50
CHRW 170120P00067500 P 01/20/17 67.5 7.80 9.70
CHRW 170120P00070000 P 01/20/17 70.0 9.10 10.90
CHRW 170120P00072500 P 01/20/17 72.5 10.10 12.80
CHRW 170120P00075000 P 01/20/17 75.0 11.60 14.40
CHRW 170120P00077500 P 01/20/17 77.5 13.10 15.90
CHRW 170120P00080000 P 01/20/17 80.0 14.70 17.60
CHRW 170120P00085000 P 01/20/17 85.0 18.30 21.20
CHRW 170120P00090000 P 01/20/17 90.0 21.90 25.30
CHRW 170120P00095000 P 01/20/17 95.0 26.10 29.70
CHRW 170120P00100000 P 01/20/17 100.0 30.40 34.10

OPRA data is delayed 15 minutes.