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 (2015-08-28)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 150918C00032500 C 09/18/15 32.5 32.70 34.90
CHRW 150918C00035000 C 09/18/15 35.0 29.50 32.00
CHRW 150918C00037500 C 09/18/15 37.5 27.70 29.50
CHRW 150918C00040000 C 09/18/15 40.0 25.20 27.00
CHRW 150918C00042500 C 09/18/15 42.5 22.70 24.50
CHRW 150918C00045000 C 09/18/15 45.0 20.20 22.60
CHRW 150918C00047500 C 09/18/15 47.5 17.70 19.50
CHRW 150918C00050000 C 09/18/15 50.0 14.50 17.40
CHRW 150918C00055000 C 09/18/15 55.0 9.50 12.60
CHRW 150918C00057500 C 09/18/15 57.5 8.00 9.70
CHRW 150918C00060000 C 09/18/15 60.0 5.60 7.20
CHRW 150918C00062500 C 09/18/15 62.5 3.60 4.50
CHRW 150918C00065000 C 09/18/15 65.0 2.10 2.35
CHRW 150918C00067500 C 09/18/15 67.5 0.85 0.95
CHRW 150918C00070000 C 09/18/15 70.0 0.20 0.35
CHRW 150918C00072500 C 09/18/15 72.5 0.00 0.20
CHRW 150918C00075000 C 09/18/15 75.0 0.00 0.15
CHRW 150918C00077500 C 09/18/15 77.5 0.00 0.15
CHRW 150918C00080000 C 09/18/15 80.0 0.00 0.15
CHRW 150918C00085000 C 09/18/15 85.0 0.00 0.15
CHRW 150918C00090000 C 09/18/15 90.0 0.00 0.40
CHRW 150918C00095000 C 09/18/15 95.0 0.00 0.40
CHRW 150918P00032500 P 09/18/15 32.5 0.00 0.40
CHRW 150918P00035000 P 09/18/15 35.0 0.00 0.40
CHRW 150918P00037500 P 09/18/15 37.5 0.00 0.40
CHRW 150918P00040000 P 09/18/15 40.0 0.00 0.40
CHRW 150918P00042500 P 09/18/15 42.5 0.00 0.40
CHRW 150918P00045000 P 09/18/15 45.0 0.00 0.10
CHRW 150918P00047500 P 09/18/15 47.5 0.00 0.30
CHRW 150918P00050000 P 09/18/15 50.0 0.00 0.10
CHRW 150918P00055000 P 09/18/15 55.0 0.05 0.15
CHRW 150918P00057500 P 09/18/15 57.5 0.15 0.25
CHRW 150918P00060000 P 09/18/15 60.0 0.30 0.45
CHRW 150918P00062500 P 09/18/15 62.5 0.70 0.90
CHRW 150918P00065000 P 09/18/15 65.0 1.35 1.65
CHRW 150918P00067500 P 09/18/15 67.5 2.10 3.10
CHRW 150918P00070000 P 09/18/15 70.0 3.60 5.20
CHRW 150918P00072500 P 09/18/15 72.5 5.70 7.40
CHRW 150918P00075000 P 09/18/15 75.0 8.20 10.00
CHRW 150918P00077500 P 09/18/15 77.5 10.10 12.70
CHRW 150918P00080000 P 09/18/15 80.0 12.60 15.70
CHRW 150918P00085000 P 09/18/15 85.0 18.00 20.70
CHRW 150918P00090000 P 09/18/15 90.0 23.00 25.70
CHRW 150918P00095000 P 09/18/15 95.0 28.10 30.50
CHRW 151016C00035000 C 10/16/15 35.0 30.50 32.50
CHRW 151016C00037500 C 10/16/15 37.5 27.70 30.10
CHRW 151016C00040000 C 10/16/15 40.0 25.40 27.60
CHRW 151016C00042500 C 10/16/15 42.5 22.70 25.00
CHRW 151016C00045000 C 10/16/15 45.0 20.40 22.50
CHRW 151016C00050000 C 10/16/15 50.0 15.10 17.00
CHRW 151016C00055000 C 10/16/15 55.0 10.20 12.20
CHRW 151016C00060000 C 10/16/15 60.0 6.00 7.50
CHRW 151016C00062500 C 10/16/15 62.5 4.20 5.20
CHRW 151016C00065000 C 10/16/15 65.0 2.70 3.50
CHRW 151016C00067500 C 10/16/15 67.5 1.60 1.80
CHRW 151016C00070000 C 10/16/15 70.0 0.70 1.05
CHRW 151016C00072500 C 10/16/15 72.5 0.15 0.65
CHRW 151016C00075000 C 10/16/15 75.0 0.00 0.40
CHRW 151016C00077500 C 10/16/15 77.5 0.00 3.60
CHRW 151016C00080000 C 10/16/15 80.0 0.00 0.10
CHRW 151016C00085000 C 10/16/15 85.0 0.00 0.05
CHRW 151016C00090000 C 10/16/15 90.0 0.00 0.05
CHRW 151016C00095000 C 10/16/15 95.0 0.00 0.05
CHRW 151016C00100000 C 10/16/15 100.0 0.00 0.10
CHRW 151016P00035000 P 10/16/15 35.0 0.00 0.05
CHRW 151016P00037500 P 10/16/15 37.5 0.00 0.10
CHRW 151016P00040000 P 10/16/15 40.0 0.00 0.15
CHRW 151016P00042500 P 10/16/15 42.5 0.00 0.20
CHRW 151016P00045000 P 10/16/15 45.0 0.00 0.25
CHRW 151016P00050000 P 10/16/15 50.0 0.00 0.45
CHRW 151016P00055000 P 10/16/15 55.0 0.10 0.60
CHRW 151016P00060000 P 10/16/15 60.0 0.75 1.00
CHRW 151016P00062500 P 10/16/15 62.5 1.15 1.60
CHRW 151016P00065000 P 10/16/15 65.0 1.95 2.50
CHRW 151016P00067500 P 10/16/15 67.5 3.20 3.90
CHRW 151016P00070000 P 10/16/15 70.0 4.60 5.60
CHRW 151016P00072500 P 10/16/15 72.5 6.10 7.70
CHRW 151016P00075000 P 10/16/15 75.0 8.30 10.00
CHRW 151016P00077500 P 10/16/15 77.5 10.10 13.80
CHRW 151016P00080000 P 10/16/15 80.0 13.20 14.90
CHRW 151016P00085000 P 10/16/15 85.0 18.20 20.70
CHRW 151016P00090000 P 10/16/15 90.0 23.00 25.90
CHRW 151016P00095000 P 10/16/15 95.0 28.00 30.90
CHRW 151016P00100000 P 10/16/15 100.0 32.90 35.70
CHRW 151120C00040000 C 11/20/15 40.0 25.40 27.30
CHRW 151120C00042500 C 11/20/15 42.5 22.70 24.70
CHRW 151120C00045000 C 11/20/15 45.0 20.40 22.30
CHRW 151120C00047500 C 11/20/15 47.5 17.80 19.80
CHRW 151120C00050000 C 11/20/15 50.0 15.10 17.30
CHRW 151120C00052500 C 11/20/15 52.5 12.80 15.00
CHRW 151120C00055000 C 11/20/15 55.0 10.90 13.10
CHRW 151120C00057500 C 11/20/15 57.5 8.80 10.40
CHRW 151120C00060000 C 11/20/15 60.0 7.00 8.10
CHRW 151120C00062500 C 11/20/15 62.5 5.10 6.20
CHRW 151120C00065000 C 11/20/15 65.0 3.70 4.60
CHRW 151120C00067500 C 11/20/15 67.5 2.50 3.30
CHRW 151120C00070000 C 11/20/15 70.0 1.55 2.05
CHRW 151120C00072500 C 11/20/15 72.5 0.90 1.25
CHRW 151120C00075000 C 11/20/15 75.0 0.40 0.85
CHRW 151120C00077500 C 11/20/15 77.5 0.25 0.40
CHRW 151120C00080000 C 11/20/15 80.0 0.00 0.45
CHRW 151120C00082500 C 11/20/15 82.5 0.00 0.30
CHRW 151120C00085000 C 11/20/15 85.0 0.00 0.20
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 0.10
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 0.00 0.25
CHRW 151120P00042500 P 11/20/15 42.5 0.00 0.30
CHRW 151120P00045000 P 11/20/15 45.0 0.00 0.40
CHRW 151120P00047500 P 11/20/15 47.5 0.05 0.55
CHRW 151120P00050000 P 11/20/15 50.0 0.15 0.65
CHRW 151120P00052500 P 11/20/15 52.5 0.35 0.85
CHRW 151120P00055000 P 11/20/15 55.0 0.55 1.05
CHRW 151120P00057500 P 11/20/15 57.5 0.85 1.35
CHRW 151120P00060000 P 11/20/15 60.0 1.40 1.85
CHRW 151120P00062500 P 11/20/15 62.5 1.95 2.60
CHRW 151120P00065000 P 11/20/15 65.0 2.90 3.60
CHRW 151120P00067500 P 11/20/15 67.5 4.10 4.90
CHRW 151120P00070000 P 11/20/15 70.0 5.30 6.50
CHRW 151120P00072500 P 11/20/15 72.5 7.10 8.30
CHRW 151120P00075000 P 11/20/15 75.0 8.70 10.60
CHRW 151120P00077500 P 11/20/15 77.5 10.90 12.80
CHRW 151120P00080000 P 11/20/15 80.0 13.30 15.80
CHRW 151120P00082500 P 11/20/15 82.5 15.80 17.60
CHRW 151120P00085000 P 11/20/15 85.0 18.20 20.10
CHRW 151120P00090000 P 11/20/15 90.0 23.10 25.90
CHRW 151120P00095000 P 11/20/15 95.0 27.80 30.90
CHRW 151120P00100000 P 11/20/15 100.0 32.60 35.90
CHRW 151120P00105000 P 11/20/15 105.0 37.30 40.90
CHRW 151120P00110000 P 11/20/15 110.0 42.60 45.90
CHRW 160115C00030000 C 01/15/16 30.0 34.50 37.50
CHRW 160115C00032500 C 01/15/16 32.5 32.10 35.60
CHRW 160115C00035000 C 01/15/16 35.0 29.50 33.10
CHRW 160115C00037500 C 01/15/16 37.5 27.10 30.60
CHRW 160115C00040000 C 01/15/16 40.0 25.40 27.90
CHRW 160115C00042500 C 01/15/16 42.5 22.80 25.30
CHRW 160115C00045000 C 01/15/16 45.0 20.30 22.30
CHRW 160115C00047500 C 01/15/16 47.5 17.50 20.10
CHRW 160115C00050000 C 01/15/16 50.0 14.90 17.40
CHRW 160115C00052500 C 01/15/16 52.5 12.60 15.20
CHRW 160115C00055000 C 01/15/16 55.0 10.90 12.80
CHRW 160115C00057500 C 01/15/16 57.5 9.00 10.60
CHRW 160115C00060000 C 01/15/16 60.0 7.40 8.60
CHRW 160115C00062500 C 01/15/16 62.5 5.70 6.80
CHRW 160115C00065000 C 01/15/16 65.0 4.30 5.30
CHRW 160115C00067500 C 01/15/16 67.5 3.10 3.90
CHRW 160115C00070000 C 01/15/16 70.0 2.15 2.85
CHRW 160115C00072500 C 01/15/16 72.5 1.35 2.00
CHRW 160115C00075000 C 01/15/16 75.0 0.80 1.35
CHRW 160115C00077500 C 01/15/16 77.5 0.45 0.95
CHRW 160115C00080000 C 01/15/16 80.0 0.20 0.65
CHRW 160115C00082500 C 01/15/16 82.5 0.05 0.50
CHRW 160115C00085000 C 01/15/16 85.0 0.00 0.35
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 0.10
CHRW 160115P00030000 P 01/15/16 30.0 0.00 0.15
CHRW 160115P00032500 P 01/15/16 32.5 0.00 0.15
CHRW 160115P00035000 P 01/15/16 35.0 0.00 0.20
CHRW 160115P00037500 P 01/15/16 37.5 0.00 0.30
CHRW 160115P00040000 P 01/15/16 40.0 0.00 0.35
CHRW 160115P00042500 P 01/15/16 42.5 0.05 0.50
CHRW 160115P00045000 P 01/15/16 45.0 0.10 0.55
CHRW 160115P00047500 P 01/15/16 47.5 0.20 0.65
CHRW 160115P00050000 P 01/15/16 50.0 0.40 0.90
CHRW 160115P00052500 P 01/15/16 52.5 0.60 1.10
CHRW 160115P00055000 P 01/15/16 55.0 1.00 1.55
CHRW 160115P00057500 P 01/15/16 57.5 1.30 1.90
CHRW 160115P00060000 P 01/15/16 60.0 1.90 2.55
CHRW 160115P00062500 P 01/15/16 62.5 2.70 3.40
CHRW 160115P00065000 P 01/15/16 65.0 3.60 4.50
CHRW 160115P00067500 P 01/15/16 67.5 4.80 5.80
CHRW 160115P00070000 P 01/15/16 70.0 6.10 7.40
CHRW 160115P00072500 P 01/15/16 72.5 7.70 9.10
CHRW 160115P00075000 P 01/15/16 75.0 9.50 12.10
CHRW 160115P00077500 P 01/15/16 77.5 11.50 13.70
CHRW 160115P00080000 P 01/15/16 80.0 13.60 16.40
CHRW 160115P00082500 P 01/15/16 82.5 16.00 18.70
CHRW 160115P00085000 P 01/15/16 85.0 18.40 21.10
CHRW 160115P00090000 P 01/15/16 90.0 23.50 26.20
CHRW 160115P00095000 P 01/15/16 95.0 27.90 31.30
CHRW 160115P00100000 P 01/15/16 100.0 33.10 35.70
CHRW 160115P00105000 P 01/15/16 105.0 37.90 40.90
CHRW 160219C00032500 C 02/19/16 32.5 32.60 35.10
CHRW 160219C00035000 C 02/19/16 35.0 29.60 33.10
CHRW 160219C00037500 C 02/19/16 37.5 27.10 30.60
CHRW 160219C00040000 C 02/19/16 40.0 24.60 28.10
CHRW 160219C00042500 C 02/19/16 42.5 22.80 25.60
CHRW 160219C00045000 C 02/19/16 45.0 20.30 23.00
CHRW 160219C00047500 C 02/19/16 47.5 17.80 20.70
CHRW 160219C00050000 C 02/19/16 50.0 14.90 18.40
CHRW 160219C00052500 C 02/19/16 52.5 13.20 15.40
CHRW 160219C00055000 C 02/19/16 55.0 11.10 13.20
CHRW 160219C00057500 C 02/19/16 57.5 9.60 11.00
CHRW 160219C00060000 C 02/19/16 60.0 7.90 9.10
CHRW 160219C00062500 C 02/19/16 62.5 6.30 7.40
CHRW 160219C00065000 C 02/19/16 65.0 4.90 5.90
CHRW 160219C00067500 C 02/19/16 67.5 3.70 4.60
CHRW 160219C00070000 C 02/19/16 70.0 2.70 3.50
CHRW 160219C00072500 C 02/19/16 72.5 1.90 2.60
CHRW 160219C00075000 C 02/19/16 75.0 1.30 1.90
CHRW 160219C00077500 C 02/19/16 77.5 0.75 1.35
CHRW 160219C00080000 C 02/19/16 80.0 0.50 1.00
CHRW 160219C00085000 C 02/19/16 85.0 0.00 0.55
CHRW 160219C00090000 C 02/19/16 90.0 0.00 0.30
CHRW 160219C00095000 C 02/19/16 95.0 0.00 0.15
CHRW 160219P00032500 P 02/19/16 32.5 0.00 0.20
CHRW 160219P00035000 P 02/19/16 35.0 0.00 0.30
CHRW 160219P00037500 P 02/19/16 37.5 0.00 0.40
CHRW 160219P00040000 P 02/19/16 40.0 0.00 0.50
CHRW 160219P00042500 P 02/19/16 42.5 0.10 0.60
CHRW 160219P00045000 P 02/19/16 45.0 0.15 0.75
CHRW 160219P00047500 P 02/19/16 47.5 0.25 0.95
CHRW 160219P00050000 P 02/19/16 50.0 0.55 1.05
CHRW 160219P00052500 P 02/19/16 52.5 0.95 1.45
CHRW 160219P00055000 P 02/19/16 55.0 1.05 1.90
CHRW 160219P00057500 P 02/19/16 57.5 1.65 2.40
CHRW 160219P00060000 P 02/19/16 60.0 2.30 3.10
CHRW 160219P00062500 P 02/19/16 62.5 3.10 3.90
CHRW 160219P00065000 P 02/19/16 65.0 4.10 5.00
CHRW 160219P00067500 P 02/19/16 67.5 5.40 6.30
CHRW 160219P00070000 P 02/19/16 70.0 6.90 7.90
CHRW 160219P00072500 P 02/19/16 72.5 8.10 9.50
CHRW 160219P00075000 P 02/19/16 75.0 10.00 11.60
CHRW 160219P00077500 P 02/19/16 77.5 11.90 14.20
CHRW 160219P00080000 P 02/19/16 80.0 13.90 16.20
CHRW 160219P00085000 P 02/19/16 85.0 17.90 21.40
CHRW 160219P00090000 P 02/19/16 90.0 22.70 26.30
CHRW 160219P00095000 P 02/19/16 95.0 27.70 30.60
CHRW 170120C00035000 C 01/20/17 35.0 29.50 33.20
CHRW 170120C00037500 C 01/20/17 37.5 27.10 30.80
CHRW 170120C00040000 C 01/20/17 40.0 24.50 28.40
CHRW 170120C00042500 C 01/20/17 42.5 22.30 26.20
CHRW 170120C00045000 C 01/20/17 45.0 19.40 24.00
CHRW 170120C00047500 C 01/20/17 47.5 17.10 20.70
CHRW 170120C00050000 C 01/20/17 50.0 15.90 19.10
CHRW 170120C00052500 C 01/20/17 52.5 13.90 17.90
CHRW 170120C00055000 C 01/20/17 55.0 12.10 15.30
CHRW 170120C00057500 C 01/20/17 57.5 10.50 13.70
CHRW 170120C00060000 C 01/20/17 60.0 8.90 12.90
CHRW 170120C00062500 C 01/20/17 62.5 7.30 11.20
CHRW 170120C00065000 C 01/20/17 65.0 5.90 9.80
CHRW 170120C00067500 C 01/20/17 67.5 5.10 7.30
CHRW 170120C00070000 C 01/20/17 70.0 4.10 6.50
CHRW 170120C00072500 C 01/20/17 72.5 3.20 5.60
CHRW 170120C00075000 C 01/20/17 75.0 1.90 4.80
CHRW 170120C00077500 C 01/20/17 77.5 2.00 4.40
CHRW 170120C00080000 C 01/20/17 80.0 1.45 2.95
CHRW 170120C00082500 C 01/20/17 82.5 1.00 2.50
CHRW 170120C00085000 C 01/20/17 85.0 0.65 2.15
CHRW 170120C00090000 C 01/20/17 90.0 0.00 2.30
CHRW 170120C00095000 C 01/20/17 95.0 0.00 1.45
CHRW 170120C00100000 C 01/20/17 100.0 0.00 1.15
CHRW 170120C00105000 C 01/20/17 105.0 0.00 0.85
CHRW 170120C00110000 C 01/20/17 110.0 0.00 0.55
CHRW 170120P00035000 P 01/20/17 35.0 0.00 1.35
CHRW 170120P00037500 P 01/20/17 37.5 0.00 1.55
CHRW 170120P00040000 P 01/20/17 40.0 0.05 1.75
CHRW 170120P00042500 P 01/20/17 42.5 0.45 1.80
CHRW 170120P00045000 P 01/20/17 45.0 0.75 2.15
CHRW 170120P00047500 P 01/20/17 47.5 1.10 2.60
CHRW 170120P00050000 P 01/20/17 50.0 1.70 3.20
CHRW 170120P00052500 P 01/20/17 52.5 2.15 4.20
CHRW 170120P00055000 P 01/20/17 55.0 2.30 5.20
CHRW 170120P00057500 P 01/20/17 57.5 3.30 5.60
CHRW 170120P00060000 P 01/20/17 60.0 4.50 6.50
CHRW 170120P00062500 P 01/20/17 62.5 5.40 8.00
CHRW 170120P00065000 P 01/20/17 65.0 6.40 9.30
CHRW 170120P00067500 P 01/20/17 67.5 7.30 10.80
CHRW 170120P00070000 P 01/20/17 70.0 9.10 12.50
CHRW 170120P00072500 P 01/20/17 72.5 9.90 14.00
CHRW 170120P00075000 P 01/20/17 75.0 11.60 15.70
CHRW 170120P00077500 P 01/20/17 77.5 13.50 17.60
CHRW 170120P00080000 P 01/20/17 80.0 15.30 19.40
CHRW 170120P00082500 P 01/20/17 82.5 17.60 22.00
CHRW 170120P00085000 P 01/20/17 85.0 19.60 23.20
CHRW 170120P00090000 P 01/20/17 90.0 23.60 27.40
CHRW 170120P00095000 P 01/20/17 95.0 28.50 32.80
CHRW 170120P00100000 P 01/20/17 100.0 33.20 37.40
CHRW 170120P00105000 P 01/20/17 105.0 37.90 42.20
CHRW 170120P00110000 P 01/20/17 110.0 42.80 47.00

OPRA data is delayed 15 minutes.