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 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 150417C00055000 C 04/17/15 55.0 17.20 18.70
CHRW 150417C00060000 C 04/17/15 60.0 12.20 14.50
CHRW 150417C00062500 C 04/17/15 62.5 10.10 11.20
CHRW 150417C00065000 C 04/17/15 65.0 7.60 8.70
CHRW 150417C00067500 C 04/17/15 67.5 5.20 6.30
CHRW 150417C00070000 C 04/17/15 70.0 3.40 3.80
CHRW 150417C00072500 C 04/17/15 72.5 1.65 1.85
CHRW 150417C00075000 C 04/17/15 75.0 0.50 0.65
CHRW 150417C00077500 C 04/17/15 77.5 0.10 0.25
CHRW 150417C00080000 C 04/17/15 80.0 0.00 0.10
CHRW 150417C00085000 C 04/17/15 85.0 0.00 0.05
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 0.05
CHRW 150417P00060000 P 04/17/15 60.0 0.00 0.10
CHRW 150417P00062500 P 04/17/15 62.5 0.00 0.30
CHRW 150417P00065000 P 04/17/15 65.0 0.05 0.15
CHRW 150417P00067500 P 04/17/15 67.5 0.10 0.25
CHRW 150417P00070000 P 04/17/15 70.0 0.35 0.45
CHRW 150417P00072500 P 04/17/15 72.5 1.00 1.15
CHRW 150417P00075000 P 04/17/15 75.0 2.35 2.60
CHRW 150417P00077500 P 04/17/15 77.5 4.00 4.90
CHRW 150417P00080000 P 04/17/15 80.0 6.40 7.40
CHRW 150417P00085000 P 04/17/15 85.0 11.10 12.80
CHRW 150417P00090000 P 04/17/15 90.0 15.60 17.50
CHRW 150417P00095000 P 04/17/15 95.0 20.60 22.50
CHRW 150417P00100000 P 04/17/15 100.0 25.60 27.50
CHRW 150417P00105000 P 04/17/15 105.0 31.30 32.50
CHRW 150515C00040000 C 05/15/15 40.0 32.50 34.00
CHRW 150515C00042500 C 05/15/15 42.5 28.90 32.00
CHRW 150515C00045000 C 05/15/15 45.0 26.40 29.50
CHRW 150515C00047500 C 05/15/15 47.5 24.70 26.90
CHRW 150515C00050000 C 05/15/15 50.0 22.20 24.20
CHRW 150515C00055000 C 05/15/15 55.0 17.30 18.90
CHRW 150515C00060000 C 05/15/15 60.0 12.90 13.90
CHRW 150515C00062500 C 05/15/15 62.5 10.30 11.50
CHRW 150515C00065000 C 05/15/15 65.0 8.20 9.10
CHRW 150515C00067500 C 05/15/15 67.5 6.10 6.90
CHRW 150515C00070000 C 05/15/15 70.0 4.40 4.80
CHRW 150515C00072500 C 05/15/15 72.5 2.85 3.20
CHRW 150515C00075000 C 05/15/15 75.0 1.65 2.00
CHRW 150515C00077500 C 05/15/15 77.5 0.90 1.05
CHRW 150515C00080000 C 05/15/15 80.0 0.40 0.50
CHRW 150515C00082500 C 05/15/15 82.5 0.15 0.35
CHRW 150515C00085000 C 05/15/15 85.0 0.05 0.20
CHRW 150515C00090000 C 05/15/15 90.0 0.00 0.10
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 0.05
CHRW 150515P00050000 P 05/15/15 50.0 0.00 0.10
CHRW 150515P00055000 P 05/15/15 55.0 0.00 0.15
CHRW 150515P00060000 P 05/15/15 60.0 0.10 0.30
CHRW 150515P00062500 P 05/15/15 62.5 0.15 0.45
CHRW 150515P00065000 P 05/15/15 65.0 0.40 0.55
CHRW 150515P00067500 P 05/15/15 67.5 0.75 0.85
CHRW 150515P00070000 P 05/15/15 70.0 1.25 1.45
CHRW 150515P00072500 P 05/15/15 72.5 2.15 2.40
CHRW 150515P00075000 P 05/15/15 75.0 3.40 3.70
CHRW 150515P00077500 P 05/15/15 77.5 5.10 5.40
CHRW 150515P00080000 P 05/15/15 80.0 6.80 7.50
CHRW 150515P00082500 P 05/15/15 82.5 9.00 10.50
CHRW 150515P00085000 P 05/15/15 85.0 11.00 12.80
CHRW 150515P00090000 P 05/15/15 90.0 16.20 17.50
CHRW 150821C00045000 C 08/21/15 45.0 27.50 29.00
CHRW 150821C00047500 C 08/21/15 47.5 24.00 26.50
CHRW 150821C00050000 C 08/21/15 50.0 21.60 23.90
CHRW 150821C00055000 C 08/21/15 55.0 18.00 19.00
CHRW 150821C00060000 C 08/21/15 60.0 13.10 15.00
CHRW 150821C00062500 C 08/21/15 62.5 11.00 12.00
CHRW 150821C00065000 C 08/21/15 65.0 9.30 9.90
CHRW 150821C00067500 C 08/21/15 67.5 7.40 8.00
CHRW 150821C00070000 C 08/21/15 70.0 5.70 6.30
CHRW 150821C00072500 C 08/21/15 72.5 4.30 4.80
CHRW 150821C00075000 C 08/21/15 75.0 3.10 3.50
CHRW 150821C00077500 C 08/21/15 77.5 2.15 2.55
CHRW 150821C00080000 C 08/21/15 80.0 1.40 1.70
CHRW 150821C00082500 C 08/21/15 82.5 0.90 1.15
CHRW 150821C00085000 C 08/21/15 85.0 0.50 0.80
CHRW 150821C00090000 C 08/21/15 90.0 0.15 0.45
CHRW 150821C00095000 C 08/21/15 95.0 0.05 0.20
CHRW 150821P00045000 P 08/21/15 45.0 0.00 0.15
CHRW 150821P00047500 P 08/21/15 47.5 0.05 0.25
CHRW 150821P00050000 P 08/21/15 50.0 0.10 0.30
CHRW 150821P00055000 P 08/21/15 55.0 0.25 0.55
CHRW 150821P00060000 P 08/21/15 60.0 0.60 1.00
CHRW 150821P00062500 P 08/21/15 62.5 0.95 1.30
CHRW 150821P00065000 P 08/21/15 65.0 1.40 1.75
CHRW 150821P00067500 P 08/21/15 67.5 2.00 2.40
CHRW 150821P00070000 P 08/21/15 70.0 2.80 3.20
CHRW 150821P00072500 P 08/21/15 72.5 3.80 4.20
CHRW 150821P00075000 P 08/21/15 75.0 5.10 5.50
CHRW 150821P00077500 P 08/21/15 77.5 6.70 7.20
CHRW 150821P00080000 P 08/21/15 80.0 8.30 8.90
CHRW 150821P00082500 P 08/21/15 82.5 10.10 11.70
CHRW 150821P00085000 P 08/21/15 85.0 12.20 13.60
CHRW 150821P00090000 P 08/21/15 90.0 16.90 18.40
CHRW 150821P00095000 P 08/21/15 95.0 21.50 23.00
CHRW 151120C00040000 C 11/20/15 40.0 32.80 33.80
CHRW 151120C00042500 C 11/20/15 42.5 29.90 32.40
CHRW 151120C00045000 C 11/20/15 45.0 27.40 29.30
CHRW 151120C00047500 C 11/20/15 47.5 25.00 26.60
CHRW 151120C00050000 C 11/20/15 50.0 22.60 24.40
CHRW 151120C00055000 C 11/20/15 55.0 17.90 19.40
CHRW 151120C00060000 C 11/20/15 60.0 13.80 14.80
CHRW 151120C00065000 C 11/20/15 65.0 10.00 10.60
CHRW 151120C00067500 C 11/20/15 67.5 8.30 8.90
CHRW 151120C00070000 C 11/20/15 70.0 6.70 7.30
CHRW 151120C00072500 C 11/20/15 72.5 5.20 5.90
CHRW 151120C00075000 C 11/20/15 75.0 4.00 4.70
CHRW 151120C00077500 C 11/20/15 77.5 2.95 3.60
CHRW 151120C00080000 C 11/20/15 80.0 2.20 2.75
CHRW 151120C00082500 C 11/20/15 82.5 1.55 2.00
CHRW 151120C00085000 C 11/20/15 85.0 1.15 1.50
CHRW 151120C00090000 C 11/20/15 90.0 0.50 0.80
CHRW 151120C00095000 C 11/20/15 95.0 0.20 0.50
CHRW 151120C00100000 C 11/20/15 100.0 0.10 0.30
CHRW 151120C00105000 C 11/20/15 105.0 0.00 0.15
CHRW 151120C00110000 C 11/20/15 110.0 0.00 0.10
CHRW 151120P00040000 P 11/20/15 40.0 0.05 0.20
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 0.15 0.45
CHRW 151120P00050000 P 11/20/15 50.0 0.25 0.60
CHRW 151120P00055000 P 11/20/15 55.0 0.55 1.00
CHRW 151120P00060000 P 11/20/15 60.0 1.25 1.65
CHRW 151120P00065000 P 11/20/15 65.0 2.30 2.75
CHRW 151120P00067500 P 11/20/15 67.5 3.00 3.50
CHRW 151120P00070000 P 11/20/15 70.0 4.00 4.40
CHRW 151120P00072500 P 11/20/15 72.5 4.90 5.50
CHRW 151120P00075000 P 11/20/15 75.0 6.30 6.80
CHRW 151120P00077500 P 11/20/15 77.5 7.70 8.30
CHRW 151120P00080000 P 11/20/15 80.0 9.40 10.00
CHRW 151120P00082500 P 11/20/15 82.5 11.20 11.90
CHRW 151120P00085000 P 11/20/15 85.0 13.10 14.60
CHRW 151120P00090000 P 11/20/15 90.0 17.50 19.00
CHRW 151120P00095000 P 11/20/15 95.0 22.00 23.60
CHRW 151120P00100000 P 11/20/15 100.0 26.00 28.40
CHRW 151120P00105000 P 11/20/15 105.0 31.60 33.40
CHRW 151120P00110000 P 11/20/15 110.0 36.30 38.30
CHRW 160115C00030000 C 01/15/16 30.0 41.60 44.80
CHRW 160115C00032500 C 01/15/16 32.5 38.90 42.30
CHRW 160115C00035000 C 01/15/16 35.0 36.40 39.90
CHRW 160115C00037500 C 01/15/16 37.5 33.80 37.40
CHRW 160115C00040000 C 01/15/16 40.0 31.30 34.90
CHRW 160115C00042500 C 01/15/16 42.5 30.30 31.40
CHRW 160115C00045000 C 01/15/16 45.0 26.80 29.30
CHRW 160115C00047500 C 01/15/16 47.5 24.90 26.80
CHRW 160115C00050000 C 01/15/16 50.0 22.50 24.40
CHRW 160115C00052500 C 01/15/16 52.5 20.60 21.90
CHRW 160115C00055000 C 01/15/16 55.0 18.30 19.50
CHRW 160115C00057500 C 01/15/16 57.5 16.10 17.20
CHRW 160115C00060000 C 01/15/16 60.0 14.00 14.90
CHRW 160115C00062500 C 01/15/16 62.5 12.20 12.80
CHRW 160115C00065000 C 01/15/16 65.0 10.30 11.00
CHRW 160115C00067500 C 01/15/16 67.5 8.60 9.20
CHRW 160115C00070000 C 01/15/16 70.0 7.00 7.70
CHRW 160115C00072500 C 01/15/16 72.5 5.60 6.30
CHRW 160115C00075000 C 01/15/16 75.0 4.40 5.10
CHRW 160115C00077500 C 01/15/16 77.5 3.40 4.00
CHRW 160115C00080000 C 01/15/16 80.0 2.60 3.10
CHRW 160115C00082500 C 01/15/16 82.5 1.90 2.45
CHRW 160115C00085000 C 01/15/16 85.0 1.40 1.90
CHRW 160115C00090000 C 01/15/16 90.0 0.60 1.10
CHRW 160115C00095000 C 01/15/16 95.0 0.30 0.65
CHRW 160115C00100000 C 01/15/16 100.0 0.10 0.40
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 0.60
CHRW 160115P00050000 P 01/15/16 50.0 0.35 0.75
CHRW 160115P00052500 P 01/15/16 52.5 0.55 0.95
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 1.65 2.00
CHRW 160115P00062500 P 01/15/16 62.5 2.00 2.55
CHRW 160115P00065000 P 01/15/16 65.0 2.60 3.20
CHRW 160115P00067500 P 01/15/16 67.5 3.50 4.00
CHRW 160115P00070000 P 01/15/16 70.0 4.40 5.00
CHRW 160115P00072500 P 01/15/16 72.5 5.50 6.10
CHRW 160115P00075000 P 01/15/16 75.0 6.80 7.40
CHRW 160115P00077500 P 01/15/16 77.5 8.30 8.90
CHRW 160115P00080000 P 01/15/16 80.0 10.00 10.60
CHRW 160115P00082500 P 01/15/16 82.5 11.70 12.40
CHRW 160115P00085000 P 01/15/16 85.0 13.70 14.30
CHRW 160115P00090000 P 01/15/16 90.0 17.80 19.30
CHRW 160115P00095000 P 01/15/16 95.0 22.20 23.90
CHRW 160115P00100000 P 01/15/16 100.0 26.80 28.80
CHRW 170120C00035000 C 01/20/17 35.0 36.00 40.50
CHRW 170120C00037500 C 01/20/17 37.5 33.50 38.00
CHRW 170120C00040000 C 01/20/17 40.0 31.00 35.50
CHRW 170120C00042500 C 01/20/17 42.5 28.60 33.20
CHRW 170120C00045000 C 01/20/17 45.0 27.30 29.50
CHRW 170120C00047500 C 01/20/17 47.5 25.00 27.20
CHRW 170120C00050000 C 01/20/17 50.0 22.80 25.00
CHRW 170120C00055000 C 01/20/17 55.0 18.60 20.80
CHRW 170120C00057500 C 01/20/17 57.5 16.70 18.90
CHRW 170120C00060000 C 01/20/17 60.0 15.00 17.20
CHRW 170120C00062500 C 01/20/17 62.5 13.30 15.60
CHRW 170120C00065000 C 01/20/17 65.0 11.70 13.90
CHRW 170120C00067500 C 01/20/17 67.5 10.30 12.00
CHRW 170120C00070000 C 01/20/17 70.0 8.80 11.00
CHRW 170120C00072500 C 01/20/17 72.5 7.80 9.50
CHRW 170120C00075000 C 01/20/17 75.0 6.60 8.30
CHRW 170120C00077500 C 01/20/17 77.5 5.60 7.40
CHRW 170120C00080000 C 01/20/17 80.0 4.70 6.00
CHRW 170120C00082500 C 01/20/17 82.5 3.90 5.50
CHRW 170120C00085000 C 01/20/17 85.0 3.30 4.80
CHRW 170120C00090000 C 01/20/17 90.0 2.15 3.30
CHRW 170120C00095000 C 01/20/17 95.0 1.45 2.45
CHRW 170120C00100000 C 01/20/17 100.0 0.85 1.70
CHRW 170120C00105000 C 01/20/17 105.0 0.50 1.35
CHRW 170120P00035000 P 01/20/17 35.0 0.20 0.75
CHRW 170120P00037500 P 01/20/17 37.5 0.30 0.95
CHRW 170120P00040000 P 01/20/17 40.0 0.25 1.15
CHRW 170120P00042500 P 01/20/17 42.5 0.70 1.35
CHRW 170120P00045000 P 01/20/17 45.0 0.90 1.60
CHRW 170120P00047500 P 01/20/17 47.5 1.20 2.00
CHRW 170120P00050000 P 01/20/17 50.0 1.45 2.20
CHRW 170120P00055000 P 01/20/17 55.0 2.30 3.20
CHRW 170120P00057500 P 01/20/17 57.5 2.90 3.90
CHRW 170120P00060000 P 01/20/17 60.0 3.60 4.60
CHRW 170120P00062500 P 01/20/17 62.5 4.40 5.40
CHRW 170120P00065000 P 01/20/17 65.0 5.30 6.40
CHRW 170120P00067500 P 01/20/17 67.5 6.30 7.40
CHRW 170120P00070000 P 01/20/17 70.0 7.20 8.60
CHRW 170120P00072500 P 01/20/17 72.5 8.40 9.90
CHRW 170120P00075000 P 01/20/17 75.0 9.70 11.30
CHRW 170120P00077500 P 01/20/17 77.5 11.10 12.90
CHRW 170120P00080000 P 01/20/17 80.0 12.60 14.50
CHRW 170120P00082500 P 01/20/17 82.5 14.30 16.20
CHRW 170120P00085000 P 01/20/17 85.0 16.00 18.00
CHRW 170120P00090000 P 01/20/17 90.0 19.80 21.80
CHRW 170120P00095000 P 01/20/17 95.0 23.70 26.00
CHRW 170120P00100000 P 01/20/17 100.0 27.80 30.40
CHRW 170120P00105000 P 01/20/17 105.0 32.40 34.90

OPRA data is delayed 15 minutes.