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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 150515C00040000 C 05/15/15 40.0 29.90 31.80
CHRW 150515C00042500 C 05/15/15 42.5 27.40 29.30
CHRW 150515C00045000 C 05/15/15 45.0 24.90 26.80
CHRW 150515C00047500 C 05/15/15 47.5 22.40 24.30
CHRW 150515C00050000 C 05/15/15 50.0 20.10 21.60
CHRW 150515C00055000 C 05/15/15 55.0 15.10 16.60
CHRW 150515C00060000 C 05/15/15 60.0 10.20 11.70
CHRW 150515C00062500 C 05/15/15 62.5 7.90 8.90
CHRW 150515C00065000 C 05/15/15 65.0 5.60 6.60
CHRW 150515C00067500 C 05/15/15 67.5 3.90 4.30
CHRW 150515C00070000 C 05/15/15 70.0 2.25 2.50
CHRW 150515C00072500 C 05/15/15 72.5 1.15 1.30
CHRW 150515C00075000 C 05/15/15 75.0 0.50 0.65
CHRW 150515C00077500 C 05/15/15 77.5 0.15 0.35
CHRW 150515C00080000 C 05/15/15 80.0 0.05 0.15
CHRW 150515C00082500 C 05/15/15 82.5 0.00 0.40
CHRW 150515C00085000 C 05/15/15 85.0 0.00 0.35
CHRW 150515C00090000 C 05/15/15 90.0 0.00 0.40
CHRW 150515P00040000 P 05/15/15 40.0 0.00 0.40
CHRW 150515P00042500 P 05/15/15 42.5 0.00 0.40
CHRW 150515P00045000 P 05/15/15 45.0 0.00 0.40
CHRW 150515P00047500 P 05/15/15 47.5 0.00 0.40
CHRW 150515P00050000 P 05/15/15 50.0 0.00 0.40
CHRW 150515P00055000 P 05/15/15 55.0 0.00 0.40
CHRW 150515P00060000 P 05/15/15 60.0 0.05 0.40
CHRW 150515P00062500 P 05/15/15 62.5 0.15 0.50
CHRW 150515P00065000 P 05/15/15 65.0 0.25 0.50
CHRW 150515P00067500 P 05/15/15 67.5 0.80 1.05
CHRW 150515P00070000 P 05/15/15 70.0 1.65 1.85
CHRW 150515P00072500 P 05/15/15 72.5 3.00 3.30
CHRW 150515P00075000 P 05/15/15 75.0 4.50 5.10
CHRW 150515P00077500 P 05/15/15 77.5 6.60 7.50
CHRW 150515P00080000 P 05/15/15 80.0 8.90 9.90
CHRW 150515P00082500 P 05/15/15 82.5 11.00 12.50
CHRW 150515P00085000 P 05/15/15 85.0 13.50 15.00
CHRW 150515P00090000 P 05/15/15 90.0 18.50 19.90
CHRW 150619C00035000 C 06/19/15 35.0 34.90 36.80
CHRW 150619C00037500 C 06/19/15 37.5 32.40 34.80
CHRW 150619C00040000 C 06/19/15 40.0 29.90 32.30
CHRW 150619C00042500 C 06/19/15 42.5 27.40 29.30
CHRW 150619C00045000 C 06/19/15 45.0 24.90 26.80
CHRW 150619C00047500 C 06/19/15 47.5 22.40 24.30
CHRW 150619C00050000 C 06/19/15 50.0 20.10 21.60
CHRW 150619C00055000 C 06/19/15 55.0 15.20 16.70
CHRW 150619C00060000 C 06/19/15 60.0 10.30 11.80
CHRW 150619C00062500 C 06/19/15 62.5 8.10 9.10
CHRW 150619C00065000 C 06/19/15 65.0 6.10 6.90
CHRW 150619C00067500 C 06/19/15 67.5 4.20 4.50
CHRW 150619C00070000 C 06/19/15 70.0 2.65 2.90
CHRW 150619C00072500 C 06/19/15 72.5 1.55 1.70
CHRW 150619C00075000 C 06/19/15 75.0 0.80 0.95
CHRW 150619C00077500 C 06/19/15 77.5 0.30 0.60
CHRW 150619C00080000 C 06/19/15 80.0 0.15 0.30
CHRW 150619C00085000 C 06/19/15 85.0 0.00 0.10
CHRW 150619C00090000 C 06/19/15 90.0 0.00 0.10
CHRW 150619C00095000 C 06/19/15 95.0 0.00 0.05
CHRW 150619C00100000 C 06/19/15 100.0 0.00 0.05
CHRW 150619P00035000 P 06/19/15 35.0 0.00 0.05
CHRW 150619P00037500 P 06/19/15 37.5 0.00 0.05
CHRW 150619P00040000 P 06/19/15 40.0 0.00 0.05
CHRW 150619P00042500 P 06/19/15 42.5 0.00 0.05
CHRW 150619P00045000 P 06/19/15 45.0 0.00 0.05
CHRW 150619P00047500 P 06/19/15 47.5 0.00 0.10
CHRW 150619P00050000 P 06/19/15 50.0 0.00 0.10
CHRW 150619P00055000 P 06/19/15 55.0 0.05 0.20
CHRW 150619P00060000 P 06/19/15 60.0 0.15 0.35
CHRW 150619P00062500 P 06/19/15 62.5 0.40 0.55
CHRW 150619P00065000 P 06/19/15 65.0 0.75 0.90
CHRW 150619P00067500 P 06/19/15 67.5 1.35 1.55
CHRW 150619P00070000 P 06/19/15 70.0 2.35 2.50
CHRW 150619P00072500 P 06/19/15 72.5 3.60 3.90
CHRW 150619P00075000 P 06/19/15 75.0 5.40 5.70
CHRW 150619P00077500 P 06/19/15 77.5 7.10 8.10
CHRW 150619P00080000 P 06/19/15 80.0 9.30 10.40
CHRW 150619P00085000 P 06/19/15 85.0 13.80 15.30
CHRW 150619P00090000 P 06/19/15 90.0 18.80 20.30
CHRW 150619P00095000 P 06/19/15 95.0 23.50 26.40
CHRW 150619P00100000 P 06/19/15 100.0 28.50 30.50
CHRW 150821C00045000 C 08/21/15 45.0 24.90 26.80
CHRW 150821C00047500 C 08/21/15 47.5 21.90 24.30
CHRW 150821C00050000 C 08/21/15 50.0 18.90 21.70
CHRW 150821C00055000 C 08/21/15 55.0 15.30 16.80
CHRW 150821C00060000 C 08/21/15 60.0 10.70 11.80
CHRW 150821C00062500 C 08/21/15 62.5 8.70 9.70
CHRW 150821C00065000 C 08/21/15 65.0 6.90 7.40
CHRW 150821C00067500 C 08/21/15 67.5 5.20 5.60
CHRW 150821C00070000 C 08/21/15 70.0 3.90 4.10
CHRW 150821C00072500 C 08/21/15 72.5 2.70 2.90
CHRW 150821C00075000 C 08/21/15 75.0 1.75 1.95
CHRW 150821C00077500 C 08/21/15 77.5 1.00 1.40
CHRW 150821C00080000 C 08/21/15 80.0 0.55 0.95
CHRW 150821C00082500 C 08/21/15 82.5 0.30 0.60
CHRW 150821C00085000 C 08/21/15 85.0 0.20 0.40
CHRW 150821C00090000 C 08/21/15 90.0 0.05 0.20
CHRW 150821C00095000 C 08/21/15 95.0 0.00 0.10
CHRW 150821P00045000 P 08/21/15 45.0 0.00 0.15
CHRW 150821P00047500 P 08/21/15 47.5 0.05 0.20
CHRW 150821P00050000 P 08/21/15 50.0 0.10 0.25
CHRW 150821P00055000 P 08/21/15 55.0 0.25 0.50
CHRW 150821P00060000 P 08/21/15 60.0 0.65 1.05
CHRW 150821P00062500 P 08/21/15 62.5 1.00 1.35
CHRW 150821P00065000 P 08/21/15 65.0 1.60 1.95
CHRW 150821P00067500 P 08/21/15 67.5 2.35 2.60
CHRW 150821P00070000 P 08/21/15 70.0 3.40 3.60
CHRW 150821P00072500 P 08/21/15 72.5 4.70 5.10
CHRW 150821P00075000 P 08/21/15 75.0 6.30 6.70
CHRW 150821P00077500 P 08/21/15 77.5 8.10 8.60
CHRW 150821P00080000 P 08/21/15 80.0 9.80 11.10
CHRW 150821P00082500 P 08/21/15 82.5 11.70 13.20
CHRW 150821P00085000 P 08/21/15 85.0 14.00 15.50
CHRW 150821P00090000 P 08/21/15 90.0 18.50 20.40
CHRW 150821P00095000 P 08/21/15 95.0 23.60 25.60
CHRW 151120C00040000 C 11/20/15 40.0 29.80 31.90
CHRW 151120C00042500 C 11/20/15 42.5 27.40 29.30
CHRW 151120C00045000 C 11/20/15 45.0 25.00 26.90
CHRW 151120C00047500 C 11/20/15 47.5 22.50 24.40
CHRW 151120C00050000 C 11/20/15 50.0 20.10 22.10
CHRW 151120C00055000 C 11/20/15 55.0 15.10 17.10
CHRW 151120C00060000 C 11/20/15 60.0 11.20 12.70
CHRW 151120C00065000 C 11/20/15 65.0 7.70 8.30
CHRW 151120C00067500 C 11/20/15 67.5 6.10 6.70
CHRW 151120C00070000 C 11/20/15 70.0 4.70 5.30
CHRW 151120C00072500 C 11/20/15 72.5 3.50 4.10
CHRW 151120C00075000 C 11/20/15 75.0 2.55 3.10
CHRW 151120C00077500 C 11/20/15 77.5 1.85 2.30
CHRW 151120C00080000 C 11/20/15 80.0 1.30 1.70
CHRW 151120C00082500 C 11/20/15 82.5 0.85 1.25
CHRW 151120C00085000 C 11/20/15 85.0 0.50 0.90
CHRW 151120C00090000 C 11/20/15 90.0 0.20 0.50
CHRW 151120C00095000 C 11/20/15 95.0 0.10 0.25
CHRW 151120C00100000 C 11/20/15 100.0 0.00 0.15
CHRW 151120C00105000 C 11/20/15 105.0 0.00 0.10
CHRW 151120C00110000 C 11/20/15 110.0 0.00 0.10
CHRW 151120P00040000 P 11/20/15 40.0 0.05 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 0.45
CHRW 151120P00050000 P 11/20/15 50.0 0.30 0.60
CHRW 151120P00055000 P 11/20/15 55.0 0.65 1.00
CHRW 151120P00060000 P 11/20/15 60.0 1.40 1.75
CHRW 151120P00065000 P 11/20/15 65.0 2.65 3.10
CHRW 151120P00067500 P 11/20/15 67.5 3.60 4.00
CHRW 151120P00070000 P 11/20/15 70.0 4.70 5.20
CHRW 151120P00072500 P 11/20/15 72.5 6.00 6.50
CHRW 151120P00075000 P 11/20/15 75.0 7.50 8.10
CHRW 151120P00077500 P 11/20/15 77.5 9.20 9.80
CHRW 151120P00080000 P 11/20/15 80.0 11.10 11.70
CHRW 151120P00082500 P 11/20/15 82.5 12.60 14.10
CHRW 151120P00085000 P 11/20/15 85.0 15.00 16.30
CHRW 151120P00090000 P 11/20/15 90.0 19.40 20.90
CHRW 151120P00095000 P 11/20/15 95.0 24.00 25.90
CHRW 151120P00100000 P 11/20/15 100.0 28.90 30.90
CHRW 151120P00105000 P 11/20/15 105.0 33.80 35.80
CHRW 151120P00110000 P 11/20/15 110.0 38.80 40.70
CHRW 160115C00030000 C 01/15/16 30.0 38.90 42.20
CHRW 160115C00032500 C 01/15/16 32.5 36.40 39.70
CHRW 160115C00035000 C 01/15/16 35.0 33.90 37.20
CHRW 160115C00037500 C 01/15/16 37.5 31.40 34.70
CHRW 160115C00040000 C 01/15/16 40.0 29.00 31.90
CHRW 160115C00042500 C 01/15/16 42.5 26.50 29.40
CHRW 160115C00045000 C 01/15/16 45.0 25.00 26.90
CHRW 160115C00047500 C 01/15/16 47.5 21.60 24.40
CHRW 160115C00050000 C 01/15/16 50.0 20.20 22.10
CHRW 160115C00052500 C 01/15/16 52.5 17.90 19.30
CHRW 160115C00055000 C 01/15/16 55.0 15.70 17.00
CHRW 160115C00057500 C 01/15/16 57.5 12.70 14.80
CHRW 160115C00060000 C 01/15/16 60.0 11.50 12.70
CHRW 160115C00062500 C 01/15/16 62.5 9.80 10.40
CHRW 160115C00065000 C 01/15/16 65.0 8.10 8.60
CHRW 160115C00067500 C 01/15/16 67.5 6.50 7.10
CHRW 160115C00070000 C 01/15/16 70.0 5.10 5.70
CHRW 160115C00072500 C 01/15/16 72.5 3.90 4.50
CHRW 160115C00075000 C 01/15/16 75.0 2.90 3.50
CHRW 160115C00077500 C 01/15/16 77.5 2.15 2.75
CHRW 160115C00080000 C 01/15/16 80.0 1.60 2.05
CHRW 160115C00082500 C 01/15/16 82.5 1.10 1.60
CHRW 160115C00085000 C 01/15/16 85.0 0.75 1.20
CHRW 160115C00090000 C 01/15/16 90.0 0.30 0.65
CHRW 160115C00095000 C 01/15/16 95.0 0.15 0.35
CHRW 160115C00100000 C 01/15/16 100.0 0.05 0.20
CHRW 160115C00105000 C 01/15/16 105.0 0.00 0.15
CHRW 160115P00030000 P 01/15/16 30.0 0.00 0.10
CHRW 160115P00032500 P 01/15/16 32.5 0.00 0.10
CHRW 160115P00035000 P 01/15/16 35.0 0.05 0.15
CHRW 160115P00037500 P 01/15/16 37.5 0.05 0.20
CHRW 160115P00040000 P 01/15/16 40.0 0.05 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 0.65
CHRW 160115P00050000 P 01/15/16 50.0 0.45 0.80
CHRW 160115P00052500 P 01/15/16 52.5 0.65 0.95
CHRW 160115P00055000 P 01/15/16 55.0 0.90 1.25
CHRW 160115P00057500 P 01/15/16 57.5 1.25 1.60
CHRW 160115P00060000 P 01/15/16 60.0 1.75 2.10
CHRW 160115P00062500 P 01/15/16 62.5 2.40 2.90
CHRW 160115P00065000 P 01/15/16 65.0 3.20 3.60
CHRW 160115P00067500 P 01/15/16 67.5 4.10 4.60
CHRW 160115P00070000 P 01/15/16 70.0 5.20 5.80
CHRW 160115P00072500 P 01/15/16 72.5 6.50 7.10
CHRW 160115P00075000 P 01/15/16 75.0 8.00 8.70
CHRW 160115P00077500 P 01/15/16 77.5 9.70 10.40
CHRW 160115P00080000 P 01/15/16 80.0 11.60 12.30
CHRW 160115P00082500 P 01/15/16 82.5 13.10 14.60
CHRW 160115P00085000 P 01/15/16 85.0 15.20 16.60
CHRW 160115P00090000 P 01/15/16 90.0 19.70 21.20
CHRW 160115P00095000 P 01/15/16 95.0 23.90 26.20
CHRW 160115P00100000 P 01/15/16 100.0 28.80 31.00
CHRW 160115P00105000 P 01/15/16 105.0 33.80 36.50
CHRW 170120C00035000 C 01/20/17 35.0 33.80 37.80
CHRW 170120C00037500 C 01/20/17 37.5 30.80 35.50
CHRW 170120C00040000 C 01/20/17 40.0 28.30 32.90
CHRW 170120C00042500 C 01/20/17 42.5 26.00 30.60
CHRW 170120C00045000 C 01/20/17 45.0 23.60 28.20
CHRW 170120C00047500 C 01/20/17 47.5 21.90 25.60
CHRW 170120C00050000 C 01/20/17 50.0 20.70 23.60
CHRW 170120C00055000 C 01/20/17 55.0 16.00 19.20
CHRW 170120C00057500 C 01/20/17 57.5 14.60 16.70
CHRW 170120C00060000 C 01/20/17 60.0 12.70 14.60
CHRW 170120C00062500 C 01/20/17 62.5 11.20 13.40
CHRW 170120C00065000 C 01/20/17 65.0 9.90 11.40
CHRW 170120C00067500 C 01/20/17 67.5 8.50 9.90
CHRW 170120C00070000 C 01/20/17 70.0 7.30 9.20
CHRW 170120C00072500 C 01/20/17 72.5 6.10 8.10
CHRW 170120C00075000 C 01/20/17 75.0 5.10 7.10
CHRW 170120C00077500 C 01/20/17 77.5 4.40 6.00
CHRW 170120C00080000 C 01/20/17 80.0 3.60 5.20
CHRW 170120C00082500 C 01/20/17 82.5 2.90 4.10
CHRW 170120C00085000 C 01/20/17 85.0 2.30 3.50
CHRW 170120C00090000 C 01/20/17 90.0 1.60 2.60
CHRW 170120C00095000 C 01/20/17 95.0 0.95 1.95
CHRW 170120C00100000 C 01/20/17 100.0 0.45 1.25
CHRW 170120C00105000 C 01/20/17 105.0 0.15 0.95
CHRW 170120C00110000 C 01/20/17 110.0 0.05 0.80
CHRW 170120P00035000 P 01/20/17 35.0 0.10 0.80
CHRW 170120P00037500 P 01/20/17 37.5 0.20 1.00
CHRW 170120P00040000 P 01/20/17 40.0 0.35 1.25
CHRW 170120P00042500 P 01/20/17 42.5 0.65 1.35
CHRW 170120P00045000 P 01/20/17 45.0 0.80 1.80
CHRW 170120P00047500 P 01/20/17 47.5 1.15 2.15
CHRW 170120P00050000 P 01/20/17 50.0 1.60 2.60
CHRW 170120P00055000 P 01/20/17 55.0 2.40 3.90
CHRW 170120P00057500 P 01/20/17 57.5 3.10 4.60
CHRW 170120P00060000 P 01/20/17 60.0 3.80 4.90
CHRW 170120P00062500 P 01/20/17 62.5 4.70 6.30
CHRW 170120P00065000 P 01/20/17 65.0 5.60 7.50
CHRW 170120P00067500 P 01/20/17 67.5 6.70 8.00
CHRW 170120P00070000 P 01/20/17 70.0 7.80 9.80
CHRW 170120P00072500 P 01/20/17 72.5 9.20 11.10
CHRW 170120P00075000 P 01/20/17 75.0 10.60 12.90
CHRW 170120P00077500 P 01/20/17 77.5 12.00 14.50
CHRW 170120P00080000 P 01/20/17 80.0 13.80 16.30
CHRW 170120P00082500 P 01/20/17 82.5 15.50 17.50
CHRW 170120P00085000 P 01/20/17 85.0 17.40 19.90
CHRW 170120P00090000 P 01/20/17 90.0 21.40 24.00
CHRW 170120P00095000 P 01/20/17 95.0 24.80 28.60
CHRW 170120P00100000 P 01/20/17 100.0 29.30 33.00
CHRW 170120P00105000 P 01/20/17 105.0 33.90 37.60
CHRW 170120P00110000 P 01/20/17 110.0 38.30 42.40

OPRA data is delayed 15 minutes.