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 (2015-05-29)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of May 28 2015 1:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 150619C00035000 C 06/19/15 35.0 27.20 29.00
CHRW 150619C00037500 C 06/19/15 37.5 24.70 26.70
CHRW 150619C00040000 C 06/19/15 40.0 22.20 24.20
CHRW 150619C00042500 C 06/19/15 42.5 19.60 21.50
CHRW 150619C00045000 C 06/19/15 45.0 17.00 19.00
CHRW 150619C00047500 C 06/19/15 47.5 14.50 16.50
CHRW 150619C00050000 C 06/19/15 50.0 11.90 13.70
CHRW 150619C00055000 C 06/19/15 55.0 7.20 8.20
CHRW 150619C00057500 C 06/19/15 57.5 4.70 6.20
CHRW 150619C00060000 C 06/19/15 60.0 2.40 2.80
CHRW 150619C00062500 C 06/19/15 62.5 0.85 0.95
CHRW 150619C00065000 C 06/19/15 65.0 0.20 0.25
CHRW 150619C00067500 C 06/19/15 67.5 0.00 0.05
CHRW 150619C00070000 C 06/19/15 70.0 0.00 0.05
CHRW 150619C00072500 C 06/19/15 72.5 0.00 0.05
CHRW 150619C00075000 C 06/19/15 75.0 0.00 0.05
CHRW 150619C00077500 C 06/19/15 77.5 0.00 0.05
CHRW 150619C00080000 C 06/19/15 80.0 0.00 0.05
CHRW 150619C00085000 C 06/19/15 85.0 0.00 0.05
CHRW 150619C00090000 C 06/19/15 90.0 0.00 0.05
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 0.05
CHRW 150619P00050000 P 06/19/15 50.0 0.00 0.05
CHRW 150619P00055000 P 06/19/15 55.0 0.00 0.10
CHRW 150619P00057500 P 06/19/15 57.5 0.10 0.15
CHRW 150619P00060000 P 06/19/15 60.0 0.40 0.45
CHRW 150619P00062500 P 06/19/15 62.5 1.20 1.35
CHRW 150619P00065000 P 06/19/15 65.0 2.80 3.40
CHRW 150619P00067500 P 06/19/15 67.5 4.30 5.70
CHRW 150619P00070000 P 06/19/15 70.0 6.70 8.20
CHRW 150619P00072500 P 06/19/15 72.5 9.20 10.70
CHRW 150619P00075000 P 06/19/15 75.0 11.40 13.40
CHRW 150619P00077500 P 06/19/15 77.5 14.00 15.90
CHRW 150619P00080000 P 06/19/15 80.0 17.20 18.40
CHRW 150619P00085000 P 06/19/15 85.0 21.30 23.20
CHRW 150619P00090000 P 06/19/15 90.0 26.30 28.20
CHRW 150619P00095000 P 06/19/15 95.0 31.30 33.20
CHRW 150619P00100000 P 06/19/15 100.0 37.20 38.20
CHRW 150717C00032500 C 07/17/15 32.5 29.40 31.40
CHRW 150717C00035000 C 07/17/15 35.0 27.10 29.20
CHRW 150717C00037500 C 07/17/15 37.5 24.60 26.70
CHRW 150717C00040000 C 07/17/15 40.0 22.10 24.20
CHRW 150717C00042500 C 07/17/15 42.5 19.50 21.50
CHRW 150717C00045000 C 07/17/15 45.0 17.00 19.00
CHRW 150717C00047500 C 07/17/15 47.5 14.50 16.50
CHRW 150717C00050000 C 07/17/15 50.0 12.10 13.90
CHRW 150717C00055000 C 07/17/15 55.0 7.20 8.20
CHRW 150717C00057500 C 07/17/15 57.5 4.80 6.20
CHRW 150717C00060000 C 07/17/15 60.0 2.90 3.20
CHRW 150717C00062500 C 07/17/15 62.5 1.40 1.60
CHRW 150717C00065000 C 07/17/15 65.0 0.50 0.70
CHRW 150717C00067500 C 07/17/15 67.5 0.15 0.25
CHRW 150717C00070000 C 07/17/15 70.0 0.05 0.15
CHRW 150717C00072500 C 07/17/15 72.5 0.00 0.10
CHRW 150717C00075000 C 07/17/15 75.0 0.00 0.10
CHRW 150717C00080000 C 07/17/15 80.0 0.00 0.05
CHRW 150717C00085000 C 07/17/15 85.0 0.00 0.05
CHRW 150717C00090000 C 07/17/15 90.0 0.00 0.05
CHRW 150717C00095000 C 07/17/15 95.0 0.00 0.05
CHRW 150717P00032500 P 07/17/15 32.5 0.00 0.05
CHRW 150717P00035000 P 07/17/15 35.0 0.00 0.05
CHRW 150717P00037500 P 07/17/15 37.5 0.00 0.05
CHRW 150717P00040000 P 07/17/15 40.0 0.00 0.05
CHRW 150717P00042500 P 07/17/15 42.5 0.00 0.05
CHRW 150717P00045000 P 07/17/15 45.0 0.00 0.05
CHRW 150717P00047500 P 07/17/15 47.5 0.00 0.10
CHRW 150717P00050000 P 07/17/15 50.0 0.00 0.10
CHRW 150717P00055000 P 07/17/15 55.0 0.10 0.20
CHRW 150717P00057500 P 07/17/15 57.5 0.30 0.40
CHRW 150717P00060000 P 07/17/15 60.0 0.80 0.95
CHRW 150717P00062500 P 07/17/15 62.5 1.75 1.90
CHRW 150717P00065000 P 07/17/15 65.0 3.30 3.60
CHRW 150717P00067500 P 07/17/15 67.5 4.50 5.90
CHRW 150717P00070000 P 07/17/15 70.0 6.80 8.20
CHRW 150717P00072500 P 07/17/15 72.5 9.70 10.70
CHRW 150717P00075000 P 07/17/15 75.0 11.70 13.20
CHRW 150717P00080000 P 07/17/15 80.0 16.40 18.40
CHRW 150717P00085000 P 07/17/15 85.0 21.20 23.30
CHRW 150717P00090000 P 07/17/15 90.0 26.30 28.50
CHRW 150717P00095000 P 07/17/15 95.0 31.20 33.30
CHRW 150821C00045000 C 08/21/15 45.0 17.20 19.00
CHRW 150821C00047500 C 08/21/15 47.5 14.50 16.50
CHRW 150821C00050000 C 08/21/15 50.0 11.90 14.00
CHRW 150821C00055000 C 08/21/15 55.0 7.50 8.90
CHRW 150821C00057500 C 08/21/15 57.5 5.50 5.90
CHRW 150821C00060000 C 08/21/15 60.0 3.80 4.10
CHRW 150821C00062500 C 08/21/15 62.5 2.40 2.70
CHRW 150821C00065000 C 08/21/15 65.0 1.35 1.70
CHRW 150821C00067500 C 08/21/15 67.5 0.70 0.85
CHRW 150821C00070000 C 08/21/15 70.0 0.35 0.45
CHRW 150821C00072500 C 08/21/15 72.5 0.15 0.35
CHRW 150821C00075000 C 08/21/15 75.0 0.05 0.15
CHRW 150821C00077500 C 08/21/15 77.5 0.00 0.15
CHRW 150821C00080000 C 08/21/15 80.0 0.00 0.10
CHRW 150821C00082500 C 08/21/15 82.5 0.00 0.10
CHRW 150821C00085000 C 08/21/15 85.0 0.00 0.10
CHRW 150821C00090000 C 08/21/15 90.0 0.00 0.05
CHRW 150821C00095000 C 08/21/15 95.0 0.00 0.05
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 0.15 0.25
CHRW 150821P00055000 P 08/21/15 55.0 0.50 0.65
CHRW 150821P00057500 P 08/21/15 57.5 0.95 1.10
CHRW 150821P00060000 P 08/21/15 60.0 1.65 1.85
CHRW 150821P00062500 P 08/21/15 62.5 2.70 2.95
CHRW 150821P00065000 P 08/21/15 65.0 4.10 4.50
CHRW 150821P00067500 P 08/21/15 67.5 5.90 6.30
CHRW 150821P00070000 P 08/21/15 70.0 7.10 8.50
CHRW 150821P00072500 P 08/21/15 72.5 9.10 10.80
CHRW 150821P00075000 P 08/21/15 75.0 11.50 13.20
CHRW 150821P00077500 P 08/21/15 77.5 14.10 15.70
CHRW 150821P00080000 P 08/21/15 80.0 16.40 18.20
CHRW 150821P00082500 P 08/21/15 82.5 18.90 20.90
CHRW 150821P00085000 P 08/21/15 85.0 21.10 23.40
CHRW 150821P00090000 P 08/21/15 90.0 26.20 28.20
CHRW 150821P00095000 P 08/21/15 95.0 32.20 33.20
CHRW 151120C00040000 C 11/20/15 40.0 21.70 24.20
CHRW 151120C00042500 C 11/20/15 42.5 18.50 22.00
CHRW 151120C00045000 C 11/20/15 45.0 15.80 19.00
CHRW 151120C00047500 C 11/20/15 47.5 13.50 16.60
CHRW 151120C00050000 C 11/20/15 50.0 12.30 14.00
CHRW 151120C00055000 C 11/20/15 55.0 8.30 8.70
CHRW 151120C00057500 C 11/20/15 57.5 6.40 6.90
CHRW 151120C00060000 C 11/20/15 60.0 4.80 5.20
CHRW 151120C00062500 C 11/20/15 62.5 3.40 3.90
CHRW 151120C00065000 C 11/20/15 65.0 2.35 2.85
CHRW 151120C00067500 C 11/20/15 67.5 1.60 2.00
CHRW 151120C00070000 C 11/20/15 70.0 1.00 1.40
CHRW 151120C00072500 C 11/20/15 72.5 0.65 0.95
CHRW 151120C00075000 C 11/20/15 75.0 0.40 0.65
CHRW 151120C00077500 C 11/20/15 77.5 0.25 0.45
CHRW 151120C00080000 C 11/20/15 80.0 0.10 0.30
CHRW 151120C00082500 C 11/20/15 82.5 0.05 0.20
CHRW 151120C00085000 C 11/20/15 85.0 0.05 0.15
CHRW 151120C00090000 C 11/20/15 90.0 0.00 0.10
CHRW 151120C00095000 C 11/20/15 95.0 0.00 0.10
CHRW 151120C00100000 C 11/20/15 100.0 0.00 0.05
CHRW 151120C00105000 C 11/20/15 105.0 0.00 0.05
CHRW 151120C00110000 C 11/20/15 110.0 0.00 0.05
CHRW 151120P00040000 P 11/20/15 40.0 0.05 0.20
CHRW 151120P00042500 P 11/20/15 42.5 0.10 0.30
CHRW 151120P00045000 P 11/20/15 45.0 0.20 0.40
CHRW 151120P00047500 P 11/20/15 47.5 0.35 0.45
CHRW 151120P00050000 P 11/20/15 50.0 0.55 0.70
CHRW 151120P00055000 P 11/20/15 55.0 1.35 1.50
CHRW 151120P00057500 P 11/20/15 57.5 2.00 2.20
CHRW 151120P00060000 P 11/20/15 60.0 2.90 3.10
CHRW 151120P00062500 P 11/20/15 62.5 4.00 4.30
CHRW 151120P00065000 P 11/20/15 65.0 5.40 5.80
CHRW 151120P00067500 P 11/20/15 67.5 7.10 7.50
CHRW 151120P00070000 P 11/20/15 70.0 9.00 9.50
CHRW 151120P00072500 P 11/20/15 72.5 10.10 11.60
CHRW 151120P00075000 P 11/20/15 75.0 12.20 13.90
CHRW 151120P00077500 P 11/20/15 77.5 15.30 16.20
CHRW 151120P00080000 P 11/20/15 80.0 16.90 18.70
CHRW 151120P00082500 P 11/20/15 82.5 18.50 21.40
CHRW 151120P00085000 P 11/20/15 85.0 20.90 23.50
CHRW 151120P00090000 P 11/20/15 90.0 25.90 28.50
CHRW 151120P00095000 P 11/20/15 95.0 30.90 33.50
CHRW 151120P00100000 P 11/20/15 100.0 35.90 38.90
CHRW 151120P00105000 P 11/20/15 105.0 40.90 44.00
CHRW 151120P00110000 P 11/20/15 110.0 45.90 49.00
CHRW 160115C00030000 C 01/15/16 30.0 31.80 34.20
CHRW 160115C00032500 C 01/15/16 32.5 28.30 31.90
CHRW 160115C00035000 C 01/15/16 35.0 25.60 29.40
CHRW 160115C00037500 C 01/15/16 37.5 23.10 26.90
CHRW 160115C00040000 C 01/15/16 40.0 20.90 24.30
CHRW 160115C00042500 C 01/15/16 42.5 19.00 21.50
CHRW 160115C00045000 C 01/15/16 45.0 17.20 19.00
CHRW 160115C00047500 C 01/15/16 47.5 14.60 16.50
CHRW 160115C00050000 C 01/15/16 50.0 12.50 14.10
CHRW 160115C00052500 C 01/15/16 52.5 10.10 12.10
CHRW 160115C00055000 C 01/15/16 55.0 8.50 9.00
CHRW 160115C00057500 C 01/15/16 57.5 6.70 7.20
CHRW 160115C00060000 C 01/15/16 60.0 5.20 5.70
CHRW 160115C00062500 C 01/15/16 62.5 3.80 4.30
CHRW 160115C00065000 C 01/15/16 65.0 2.80 3.20
CHRW 160115C00067500 C 01/15/16 67.5 1.95 2.40
CHRW 160115C00070000 C 01/15/16 70.0 1.40 1.75
CHRW 160115C00072500 C 01/15/16 72.5 0.90 1.25
CHRW 160115C00075000 C 01/15/16 75.0 0.60 0.85
CHRW 160115C00077500 C 01/15/16 77.5 0.35 0.60
CHRW 160115C00080000 C 01/15/16 80.0 0.20 0.45
CHRW 160115C00082500 C 01/15/16 82.5 0.15 0.30
CHRW 160115C00085000 C 01/15/16 85.0 0.05 0.20
CHRW 160115C00090000 C 01/15/16 90.0 0.00 0.15
CHRW 160115C00095000 C 01/15/16 95.0 0.00 0.10
CHRW 160115C00100000 C 01/15/16 100.0 0.00 0.10
CHRW 160115C00105000 C 01/15/16 105.0 0.00 0.05
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 0.10 0.20
CHRW 160115P00040000 P 01/15/16 40.0 0.15 0.30
CHRW 160115P00042500 P 01/15/16 42.5 0.20 0.40
CHRW 160115P00045000 P 01/15/16 45.0 0.35 0.55
CHRW 160115P00047500 P 01/15/16 47.5 0.55 0.75
CHRW 160115P00050000 P 01/15/16 50.0 0.80 1.05
CHRW 160115P00052500 P 01/15/16 52.5 1.20 1.45
CHRW 160115P00055000 P 01/15/16 55.0 1.80 2.00
CHRW 160115P00057500 P 01/15/16 57.5 2.50 2.80
CHRW 160115P00060000 P 01/15/16 60.0 3.50 3.70
CHRW 160115P00062500 P 01/15/16 62.5 4.60 5.00
CHRW 160115P00065000 P 01/15/16 65.0 6.10 6.40
CHRW 160115P00067500 P 01/15/16 67.5 7.70 8.10
CHRW 160115P00070000 P 01/15/16 70.0 9.60 10.00
CHRW 160115P00072500 P 01/15/16 72.5 11.60 12.20
CHRW 160115P00075000 P 01/15/16 75.0 12.70 14.30
CHRW 160115P00077500 P 01/15/16 77.5 14.90 16.70
CHRW 160115P00080000 P 01/15/16 80.0 17.20 19.00
CHRW 160115P00082500 P 01/15/16 82.5 19.60 21.70
CHRW 160115P00085000 P 01/15/16 85.0 21.40 23.80
CHRW 160115P00090000 P 01/15/16 90.0 26.10 28.70
CHRW 160115P00095000 P 01/15/16 95.0 31.60 33.70
CHRW 160115P00100000 P 01/15/16 100.0 35.90 38.70
CHRW 160115P00105000 P 01/15/16 105.0 41.70 44.10
CHRW 170120C00035000 C 01/20/17 35.0 26.30 29.80
CHRW 170120C00037500 C 01/20/17 37.5 23.70 27.40
CHRW 170120C00040000 C 01/20/17 40.0 21.40 24.80
CHRW 170120C00042500 C 01/20/17 42.5 19.40 22.50
CHRW 170120C00045000 C 01/20/17 45.0 17.20 19.30
CHRW 170120C00047500 C 01/20/17 47.5 15.40 16.70
CHRW 170120C00050000 C 01/20/17 50.0 13.40 15.40
CHRW 170120C00055000 C 01/20/17 55.0 10.10 11.70
CHRW 170120C00057500 C 01/20/17 57.5 8.70 10.10
CHRW 170120C00060000 C 01/20/17 60.0 7.30 8.60
CHRW 170120C00062500 C 01/20/17 62.5 6.00 7.30
CHRW 170120C00065000 C 01/20/17 65.0 5.10 6.20
CHRW 170120C00067500 C 01/20/17 67.5 4.10 5.20
CHRW 170120C00070000 C 01/20/17 70.0 3.30 4.60
CHRW 170120C00072500 C 01/20/17 72.5 2.60 3.90
CHRW 170120C00075000 C 01/20/17 75.0 2.00 3.30
CHRW 170120C00077500 C 01/20/17 77.5 1.75 2.75
CHRW 170120C00080000 C 01/20/17 80.0 1.30 2.30
CHRW 170120C00082500 C 01/20/17 82.5 0.80 1.75
CHRW 170120C00085000 C 01/20/17 85.0 0.65 1.65
CHRW 170120C00090000 C 01/20/17 90.0 0.25 1.10
CHRW 170120C00095000 C 01/20/17 95.0 0.10 0.75
CHRW 170120C00100000 C 01/20/17 100.0 0.25 0.55
CHRW 170120C00105000 C 01/20/17 105.0 0.00 0.40
CHRW 170120C00110000 C 01/20/17 110.0 0.00 0.25
CHRW 170120P00035000 P 01/20/17 35.0 0.25 0.90
CHRW 170120P00037500 P 01/20/17 37.5 0.45 1.10
CHRW 170120P00040000 P 01/20/17 40.0 0.70 1.50
CHRW 170120P00042500 P 01/20/17 42.5 1.00 1.90
CHRW 170120P00045000 P 01/20/17 45.0 1.30 2.30
CHRW 170120P00047500 P 01/20/17 47.5 1.80 2.60
CHRW 170120P00050000 P 01/20/17 50.0 2.40 3.10
CHRW 170120P00055000 P 01/20/17 55.0 4.00 4.90
CHRW 170120P00057500 P 01/20/17 57.5 5.00 6.30
CHRW 170120P00060000 P 01/20/17 60.0 6.10 6.80
CHRW 170120P00062500 P 01/20/17 62.5 7.30 8.80
CHRW 170120P00065000 P 01/20/17 65.0 8.70 10.20
CHRW 170120P00067500 P 01/20/17 67.5 10.20 11.70
CHRW 170120P00070000 P 01/20/17 70.0 11.70 13.40
CHRW 170120P00072500 P 01/20/17 72.5 13.50 15.30
CHRW 170120P00075000 P 01/20/17 75.0 15.40 17.20
CHRW 170120P00077500 P 01/20/17 77.5 18.00 19.10
CHRW 170120P00080000 P 01/20/17 80.0 19.50 21.20
CHRW 170120P00082500 P 01/20/17 82.5 20.10 24.10
CHRW 170120P00085000 P 01/20/17 85.0 23.20 25.30
CHRW 170120P00090000 P 01/20/17 90.0 27.70 29.90
CHRW 170120P00095000 P 01/20/17 95.0 31.90 35.40
CHRW 170120P00100000 P 01/20/17 100.0 36.60 39.80
CHRW 170120P00105000 P 01/20/17 105.0 41.50 44.60
CHRW 170120P00110000 P 01/20/17 110.0 46.40 49.40

OPRA data is delayed 15 minutes.