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 Sep 2 2014 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 140920C00047500 C 09/20/14 47.5 20.20 21.70
CHRW 140920C00050000 C 09/20/14 50.0 16.50 19.90
CHRW 140920C00055000 C 09/20/14 55.0 12.20 14.70
CHRW 140920C00057500 C 09/20/14 57.5 10.00 12.00
CHRW 140920C00060000 C 09/20/14 60.0 7.50 9.30
CHRW 140920C00062500 C 09/20/14 62.5 5.30 6.40
CHRW 140920C00065000 C 09/20/14 65.0 3.00 3.80
CHRW 140920C00067500 C 09/20/14 67.5 1.05 1.10
CHRW 140920C00070000 C 09/20/14 70.0 0.10 0.30
CHRW 140920C00072500 C 09/20/14 72.5 0.00 0.10
CHRW 140920C00075000 C 09/20/14 75.0 0.00 0.05
CHRW 140920C00077500 C 09/20/14 77.5 0.00 0.05
CHRW 140920C00080000 C 09/20/14 80.0 0.00 0.05
CHRW 140920P00047500 P 09/20/14 47.5 0.00 0.05
CHRW 140920P00050000 P 09/20/14 50.0 0.00 0.05
CHRW 140920P00055000 P 09/20/14 55.0 0.00 0.05
CHRW 140920P00057500 P 09/20/14 57.5 0.00 0.05
CHRW 140920P00060000 P 09/20/14 60.0 0.00 0.05
CHRW 140920P00062500 P 09/20/14 62.5 0.00 0.10
CHRW 140920P00065000 P 09/20/14 65.0 0.05 0.15
CHRW 140920P00067500 P 09/20/14 67.5 0.50 0.55
CHRW 140920P00070000 P 09/20/14 70.0 1.95 2.25
CHRW 140920P00072500 P 09/20/14 72.5 3.80 4.90
CHRW 140920P00075000 P 09/20/14 75.0 6.50 7.40
CHRW 140920P00077500 P 09/20/14 77.5 8.50 10.50
CHRW 140920P00080000 P 09/20/14 80.0 11.40 12.50
CHRW 141018C00050000 C 10/18/14 50.0 16.70 20.00
CHRW 141018C00055000 C 10/18/14 55.0 11.70 15.00
CHRW 141018C00057500 C 10/18/14 57.5 9.20 12.60
CHRW 141018C00060000 C 10/18/14 60.0 7.90 8.90
CHRW 141018C00062500 C 10/18/14 62.5 5.50 6.30
CHRW 141018C00065000 C 10/18/14 65.0 3.20 3.90
CHRW 141018C00067500 C 10/18/14 67.5 1.55 1.75
CHRW 141018C00070000 C 10/18/14 70.0 0.50 0.65
CHRW 141018C00072500 C 10/18/14 72.5 0.10 0.20
CHRW 141018C00075000 C 10/18/14 75.0 0.00 0.10
CHRW 141018C00080000 C 10/18/14 80.0 0.00 0.05
CHRW 141018C00085000 C 10/18/14 85.0 0.00 0.05
CHRW 141018P00050000 P 10/18/14 50.0 0.00 0.05
CHRW 141018P00055000 P 10/18/14 55.0 0.00 0.10
CHRW 141018P00057500 P 10/18/14 57.5 0.00 0.10
CHRW 141018P00060000 P 10/18/14 60.0 0.05 0.15
CHRW 141018P00062500 P 10/18/14 62.5 0.10 0.30
CHRW 141018P00065000 P 10/18/14 65.0 0.35 0.50
CHRW 141018P00067500 P 10/18/14 67.5 1.05 1.20
CHRW 141018P00070000 P 10/18/14 70.0 2.40 2.65
CHRW 141018P00072500 P 10/18/14 72.5 4.30 5.00
CHRW 141018P00075000 P 10/18/14 75.0 6.60 7.40
CHRW 141018P00080000 P 10/18/14 80.0 11.40 12.90
CHRW 141018P00085000 P 10/18/14 85.0 16.20 17.70
CHRW 141122C00035000 C 11/22/14 35.0 32.10 34.80
CHRW 141122C00037500 C 11/22/14 37.5 28.90 32.60
CHRW 141122C00040000 C 11/22/14 40.0 26.60 30.10
CHRW 141122C00042500 C 11/22/14 42.5 24.70 26.20
CHRW 141122C00045000 C 11/22/14 45.0 22.20 25.20
CHRW 141122C00047500 C 11/22/14 47.5 19.80 22.10
CHRW 141122C00050000 C 11/22/14 50.0 17.70 20.00
CHRW 141122C00052500 C 11/22/14 52.5 15.60 17.50
CHRW 141122C00055000 C 11/22/14 55.0 12.40 14.50
CHRW 141122C00057500 C 11/22/14 57.5 10.20 11.70
CHRW 141122C00060000 C 11/22/14 60.0 8.10 8.80
CHRW 141122C00062500 C 11/22/14 62.5 6.00 6.70
CHRW 141122C00065000 C 11/22/14 65.0 4.30 4.60
CHRW 141122C00067500 C 11/22/14 67.5 2.75 3.00
CHRW 141122C00070000 C 11/22/14 70.0 1.55 1.85
CHRW 141122C00072500 C 11/22/14 72.5 0.80 1.00
CHRW 141122C00075000 C 11/22/14 75.0 0.35 0.55
CHRW 141122C00077500 C 11/22/14 77.5 0.10 0.30
CHRW 141122C00080000 C 11/22/14 80.0 0.05 0.20
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 0.10
CHRW 141122P00050000 P 11/22/14 50.0 0.00 0.10
CHRW 141122P00052500 P 11/22/14 52.5 0.05 0.15
CHRW 141122P00055000 P 11/22/14 55.0 0.10 0.25
CHRW 141122P00057500 P 11/22/14 57.5 0.15 0.35
CHRW 141122P00060000 P 11/22/14 60.0 0.35 0.60
CHRW 141122P00062500 P 11/22/14 62.5 0.70 0.95
CHRW 141122P00065000 P 11/22/14 65.0 1.30 1.50
CHRW 141122P00067500 P 11/22/14 67.5 2.20 2.50
CHRW 141122P00070000 P 11/22/14 70.0 3.50 3.80
CHRW 141122P00072500 P 11/22/14 72.5 5.10 5.50
CHRW 141122P00075000 P 11/22/14 75.0 7.00 7.70
CHRW 141122P00077500 P 11/22/14 77.5 9.00 10.10
CHRW 141122P00080000 P 11/22/14 80.0 11.10 13.10
CHRW 150117C00030000 C 01/17/15 30.0 37.00 39.90
CHRW 150117C00032500 C 01/17/15 32.5 33.90 37.70
CHRW 150117C00035000 C 01/17/15 35.0 31.40 35.10
CHRW 150117C00037500 C 01/17/15 37.5 29.00 32.70
CHRW 150117C00040000 C 01/17/15 40.0 26.80 30.10
CHRW 150117C00042500 C 01/17/15 42.5 24.10 27.70
CHRW 150117C00045000 C 01/17/15 45.0 21.80 25.10
CHRW 150117C00047500 C 01/17/15 47.5 19.30 22.60
CHRW 150117C00050000 C 01/17/15 50.0 17.10 18.60
CHRW 150117C00052500 C 01/17/15 52.5 14.30 16.10
CHRW 150117C00055000 C 01/17/15 55.0 12.10 14.60
CHRW 150117C00057500 C 01/17/15 57.5 10.80 11.00
CHRW 150117C00060000 C 01/17/15 60.0 8.30 9.00
CHRW 150117C00062500 C 01/17/15 62.5 6.40 6.90
CHRW 150117C00065000 C 01/17/15 65.0 4.60 5.00
CHRW 150117C00067500 C 01/17/15 67.5 3.10 3.50
CHRW 150117C00070000 C 01/17/15 70.0 1.85 2.20
CHRW 150117C00072500 C 01/17/15 72.5 1.10 1.40
CHRW 150117C00075000 C 01/17/15 75.0 0.55 0.80
CHRW 150117C00077500 C 01/17/15 77.5 0.30 0.40
CHRW 150117C00080000 C 01/17/15 80.0 0.10 0.30
CHRW 150117C00085000 C 01/17/15 85.0 0.00 0.15
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 0.15
CHRW 150117P00050000 P 01/17/15 50.0 0.10 0.25
CHRW 150117P00052500 P 01/17/15 52.5 0.15 0.35
CHRW 150117P00055000 P 01/17/15 55.0 0.25 0.45
CHRW 150117P00057500 P 01/17/15 57.5 0.40 0.60
CHRW 150117P00060000 P 01/17/15 60.0 0.70 0.95
CHRW 150117P00062500 P 01/17/15 62.5 1.15 1.45
CHRW 150117P00065000 P 01/17/15 65.0 1.85 2.20
CHRW 150117P00067500 P 01/17/15 67.5 2.80 3.20
CHRW 150117P00070000 P 01/17/15 70.0 4.20 4.60
CHRW 150117P00072500 P 01/17/15 72.5 5.80 6.30
CHRW 150117P00075000 P 01/17/15 75.0 7.40 9.20
CHRW 150117P00077500 P 01/17/15 77.5 9.60 11.40
CHRW 150117P00080000 P 01/17/15 80.0 11.20 13.70
CHRW 150117P00085000 P 01/17/15 85.0 16.80 18.30
CHRW 150117P00090000 P 01/17/15 90.0 20.50 23.90
CHRW 150117P00095000 P 01/17/15 95.0 25.50 29.20
CHRW 150117P00100000 P 01/17/15 100.0 30.70 33.80
CHRW 150220C00037500 C 02/20/15 37.5 29.50 32.40
CHRW 150220C00040000 C 02/20/15 40.0 26.40 30.20
CHRW 150220C00042500 C 02/20/15 42.5 24.00 27.70
CHRW 150220C00045000 C 02/20/15 45.0 22.00 24.90
CHRW 150220C00047500 C 02/20/15 47.5 18.90 22.70
CHRW 150220C00050000 C 02/20/15 50.0 16.50 20.20
CHRW 150220C00055000 C 02/20/15 55.0 12.00 14.90
CHRW 150220C00057500 C 02/20/15 57.5 10.30 12.00
CHRW 150220C00060000 C 02/20/15 60.0 8.60 9.50
CHRW 150220C00062500 C 02/20/15 62.5 6.80 7.40
CHRW 150220C00065000 C 02/20/15 65.0 5.10 5.60
CHRW 150220C00067500 C 02/20/15 67.5 3.70 4.00
CHRW 150220C00070000 C 02/20/15 70.0 2.50 2.90
CHRW 150220C00072500 C 02/20/15 72.5 1.65 1.95
CHRW 150220C00075000 C 02/20/15 75.0 1.00 1.30
CHRW 150220C00077500 C 02/20/15 77.5 0.60 0.85
CHRW 150220C00080000 C 02/20/15 80.0 0.30 0.55
CHRW 150220C00085000 C 02/20/15 85.0 0.05 0.25
CHRW 150220C00090000 C 02/20/15 90.0 0.00 0.15
CHRW 150220P00037500 P 02/20/15 37.5 0.00 0.05
CHRW 150220P00040000 P 02/20/15 40.0 0.00 0.10
CHRW 150220P00042500 P 02/20/15 42.5 0.05 0.15
CHRW 150220P00045000 P 02/20/15 45.0 0.05 0.20
CHRW 150220P00047500 P 02/20/15 47.5 0.05 0.25
CHRW 150220P00050000 P 02/20/15 50.0 0.15 0.40
CHRW 150220P00055000 P 02/20/15 55.0 0.45 0.75
CHRW 150220P00057500 P 02/20/15 57.5 0.75 1.05
CHRW 150220P00060000 P 02/20/15 60.0 1.10 1.40
CHRW 150220P00062500 P 02/20/15 62.5 1.65 2.00
CHRW 150220P00065000 P 02/20/15 65.0 2.45 2.80
CHRW 150220P00067500 P 02/20/15 67.5 3.50 3.80
CHRW 150220P00070000 P 02/20/15 70.0 4.80 5.20
CHRW 150220P00072500 P 02/20/15 72.5 6.40 6.80
CHRW 150220P00075000 P 02/20/15 75.0 8.20 8.70
CHRW 150220P00077500 P 02/20/15 77.5 9.90 11.90
CHRW 150220P00080000 P 02/20/15 80.0 11.80 13.60
CHRW 150220P00085000 P 02/20/15 85.0 16.00 18.90
CHRW 150220P00090000 P 02/20/15 90.0 20.90 23.80
CHRW 160115C00030000 C 01/15/16 30.0 36.00 40.50
CHRW 160115C00032500 C 01/15/16 32.5 33.50 38.10
CHRW 160115C00035000 C 01/15/16 35.0 31.00 35.50
CHRW 160115C00037500 C 01/15/16 37.5 28.50 33.00
CHRW 160115C00040000 C 01/15/16 40.0 26.00 30.50
CHRW 160115C00042500 C 01/15/16 42.5 23.50 28.00
CHRW 160115C00045000 C 01/15/16 45.0 21.00 25.50
CHRW 160115C00047500 C 01/15/16 47.5 18.60 23.20
CHRW 160115C00050000 C 01/15/16 50.0 16.30 20.90
CHRW 160115C00052500 C 01/15/16 52.5 14.10 18.80
CHRW 160115C00055000 C 01/15/16 55.0 13.50 14.90
CHRW 160115C00057500 C 01/15/16 57.5 12.10 12.90
CHRW 160115C00060000 C 01/15/16 60.0 10.30 11.10
CHRW 160115C00062500 C 01/15/16 62.5 8.90 9.50
CHRW 160115C00065000 C 01/15/16 65.0 7.20 8.00
CHRW 160115C00067500 C 01/15/16 67.5 5.90 6.80
CHRW 160115C00070000 C 01/15/16 70.0 4.70 5.60
CHRW 160115C00072500 C 01/15/16 72.5 3.80 4.60
CHRW 160115C00075000 C 01/15/16 75.0 2.90 3.80
CHRW 160115C00077500 C 01/15/16 77.5 2.25 3.00
CHRW 160115C00080000 C 01/15/16 80.0 1.70 2.45
CHRW 160115C00085000 C 01/15/16 85.0 0.95 1.60
CHRW 160115C00090000 C 01/15/16 90.0 0.45 1.00
CHRW 160115C00095000 C 01/15/16 95.0 0.25 0.60
CHRW 160115C00100000 C 01/15/16 100.0 0.10 0.40
CHRW 160115P00030000 P 01/15/16 30.0 0.05 0.20
CHRW 160115P00032500 P 01/15/16 32.5 0.10 0.30
CHRW 160115P00035000 P 01/15/16 35.0 0.15 0.40
CHRW 160115P00037500 P 01/15/16 37.5 0.20 0.50
CHRW 160115P00040000 P 01/15/16 40.0 0.30 0.70
CHRW 160115P00042500 P 01/15/16 42.5 0.55 0.85
CHRW 160115P00045000 P 01/15/16 45.0 0.65 1.10
CHRW 160115P00047500 P 01/15/16 47.5 0.90 1.40
CHRW 160115P00050000 P 01/15/16 50.0 1.20 1.80
CHRW 160115P00052500 P 01/15/16 52.5 1.60 2.20
CHRW 160115P00055000 P 01/15/16 55.0 2.10 2.75
CHRW 160115P00057500 P 01/15/16 57.5 2.70 3.40
CHRW 160115P00060000 P 01/15/16 60.0 3.50 4.20
CHRW 160115P00062500 P 01/15/16 62.5 4.40 5.10
CHRW 160115P00065000 P 01/15/16 65.0 5.40 6.20
CHRW 160115P00067500 P 01/15/16 67.5 6.60 7.40
CHRW 160115P00070000 P 01/15/16 70.0 7.90 8.80
CHRW 160115P00072500 P 01/15/16 72.5 9.40 10.30
CHRW 160115P00075000 P 01/15/16 75.0 11.00 12.00
CHRW 160115P00077500 P 01/15/16 77.5 12.90 13.80
CHRW 160115P00080000 P 01/15/16 80.0 14.80 15.70
CHRW 160115P00085000 P 01/15/16 85.0 17.30 21.20
CHRW 160115P00090000 P 01/15/16 90.0 21.80 26.20
CHRW 160115P00095000 P 01/15/16 95.0 26.40 30.80
CHRW 160115P00100000 P 01/15/16 100.0 31.30 35.20

OPRA data is delayed 15 minutes.