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 (2014-11-28)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 150220C00037500 C 02/20/15 37.5 34.30 36.20
CHRW 150220C00040000 C 02/20/15 40.0 30.90 34.90
CHRW 150220C00042500 C 02/20/15 42.5 28.40 32.40
CHRW 150220C00045000 C 02/20/15 45.0 26.50 28.70
CHRW 150220C00047500 C 02/20/15 47.5 23.50 26.20
CHRW 150220C00050000 C 02/20/15 50.0 21.60 23.80
CHRW 150220C00055000 C 02/20/15 55.0 16.60 18.60
CHRW 150220C00057500 C 02/20/15 57.5 14.20 16.10
CHRW 150220C00060000 C 02/20/15 60.0 11.50 13.70
CHRW 150220C00062500 C 02/20/15 62.5 9.40 11.20
CHRW 150220C00065000 C 02/20/15 65.0 7.30 8.80
CHRW 150220C00067500 C 02/20/15 67.5 5.10 6.60
CHRW 150220C00070000 C 02/20/15 70.0 4.20 4.50
CHRW 150220C00072500 C 02/20/15 72.5 2.45 2.80
CHRW 150220C00075000 C 02/20/15 75.0 1.25 1.55
CHRW 150220C00077500 C 02/20/15 77.5 0.55 0.75
CHRW 150220C00080000 C 02/20/15 80.0 0.15 0.35
CHRW 150220C00085000 C 02/20/15 85.0 0.00 0.10
CHRW 150220C00090000 C 02/20/15 90.0 0.00 0.05
CHRW 150220P00037500 P 02/20/15 37.5 0.00 0.05
CHRW 150220P00040000 P 02/20/15 40.0 0.00 0.05
CHRW 150220P00042500 P 02/20/15 42.5 0.00 0.05
CHRW 150220P00045000 P 02/20/15 45.0 0.00 0.05
CHRW 150220P00047500 P 02/20/15 47.5 0.00 0.05
CHRW 150220P00050000 P 02/20/15 50.0 0.00 0.05
CHRW 150220P00055000 P 02/20/15 55.0 0.00 0.10
CHRW 150220P00057500 P 02/20/15 57.5 0.00 0.10
CHRW 150220P00060000 P 02/20/15 60.0 0.05 0.20
CHRW 150220P00062500 P 02/20/15 62.5 0.10 0.30
CHRW 150220P00065000 P 02/20/15 65.0 0.25 0.45
CHRW 150220P00067500 P 02/20/15 67.5 0.50 0.75
CHRW 150220P00070000 P 02/20/15 70.0 1.00 1.25
CHRW 150220P00072500 P 02/20/15 72.5 1.75 2.05
CHRW 150220P00075000 P 02/20/15 75.0 3.00 3.40
CHRW 150220P00077500 P 02/20/15 77.5 4.80 5.20
CHRW 150220P00080000 P 02/20/15 80.0 6.80 8.40
CHRW 150220P00085000 P 02/20/15 85.0 11.50 13.40
CHRW 150220P00090000 P 02/20/15 90.0 16.40 18.20
CHRW 150320C00055000 C 03/20/15 55.0 16.90 18.60
CHRW 150320C00060000 C 03/20/15 60.0 12.00 13.80
CHRW 150320C00065000 C 03/20/15 65.0 7.50 8.90
CHRW 150320C00067500 C 03/20/15 67.5 6.30 6.70
CHRW 150320C00070000 C 03/20/15 70.0 4.40 4.80
CHRW 150320C00072500 C 03/20/15 72.5 3.00 3.20
CHRW 150320C00075000 C 03/20/15 75.0 1.60 1.95
CHRW 150320C00077500 C 03/20/15 77.5 0.80 1.10
CHRW 150320C00080000 C 03/20/15 80.0 0.35 0.60
CHRW 150320C00082500 C 03/20/15 82.5 0.15 0.35
CHRW 150320C00085000 C 03/20/15 85.0 0.05 0.20
CHRW 150320C00090000 C 03/20/15 90.0 0.00 0.10
CHRW 150320C00095000 C 03/20/15 95.0 0.00 0.10
CHRW 150320C00100000 C 03/20/15 100.0 0.00 0.05
CHRW 150320C00105000 C 03/20/15 105.0 0.00 0.05
CHRW 150320P00055000 P 03/20/15 55.0 0.05 0.20
CHRW 150320P00060000 P 03/20/15 60.0 0.15 0.35
CHRW 150320P00065000 P 03/20/15 65.0 0.55 0.85
CHRW 150320P00067500 P 03/20/15 67.5 0.95 1.30
CHRW 150320P00070000 P 03/20/15 70.0 1.50 1.95
CHRW 150320P00072500 P 03/20/15 72.5 2.45 2.80
CHRW 150320P00075000 P 03/20/15 75.0 3.70 4.00
CHRW 150320P00077500 P 03/20/15 77.5 5.40 5.90
CHRW 150320P00080000 P 03/20/15 80.0 7.40 8.90
CHRW 150320P00082500 P 03/20/15 82.5 9.60 11.20
CHRW 150320P00085000 P 03/20/15 85.0 11.90 13.60
CHRW 150320P00090000 P 03/20/15 90.0 16.70 18.50
CHRW 150320P00095000 P 03/20/15 95.0 21.70 23.50
CHRW 150320P00100000 P 03/20/15 100.0 25.80 29.40
CHRW 150320P00105000 P 03/20/15 105.0 31.60 33.60
CHRW 150515C00040000 C 05/15/15 40.0 31.70 33.70
CHRW 150515C00042500 C 05/15/15 42.5 29.10 32.40
CHRW 150515C00045000 C 05/15/15 45.0 26.70 28.80
CHRW 150515C00047500 C 05/15/15 47.5 24.00 26.10
CHRW 150515C00050000 C 05/15/15 50.0 21.70 23.80
CHRW 150515C00055000 C 05/15/15 55.0 16.80 18.70
CHRW 150515C00060000 C 05/15/15 60.0 12.30 14.00
CHRW 150515C00062500 C 05/15/15 62.5 10.20 11.60
CHRW 150515C00065000 C 05/15/15 65.0 8.90 9.50
CHRW 150515C00067500 C 05/15/15 67.5 7.10 7.60
CHRW 150515C00070000 C 05/15/15 70.0 5.30 5.80
CHRW 150515C00072500 C 05/15/15 72.5 3.80 4.30
CHRW 150515C00075000 C 05/15/15 75.0 2.85 3.10
CHRW 150515C00077500 C 05/15/15 77.5 1.85 2.15
CHRW 150515C00080000 C 05/15/15 80.0 1.10 1.45
CHRW 150515C00082500 C 05/15/15 82.5 0.65 0.95
CHRW 150515C00085000 C 05/15/15 85.0 0.40 0.60
CHRW 150515C00090000 C 05/15/15 90.0 0.10 0.30
CHRW 150515P00040000 P 05/15/15 40.0 0.00 0.10
CHRW 150515P00042500 P 05/15/15 42.5 0.00 0.10
CHRW 150515P00045000 P 05/15/15 45.0 0.00 0.10
CHRW 150515P00047500 P 05/15/15 47.5 0.05 0.20
CHRW 150515P00050000 P 05/15/15 50.0 0.10 0.25
CHRW 150515P00055000 P 05/15/15 55.0 0.20 0.45
CHRW 150515P00060000 P 05/15/15 60.0 0.55 0.85
CHRW 150515P00062500 P 05/15/15 62.5 0.85 1.15
CHRW 150515P00065000 P 05/15/15 65.0 1.30 1.65
CHRW 150515P00067500 P 05/15/15 67.5 1.85 2.25
CHRW 150515P00070000 P 05/15/15 70.0 2.60 3.00
CHRW 150515P00072500 P 05/15/15 72.5 3.60 4.10
CHRW 150515P00075000 P 05/15/15 75.0 4.90 5.40
CHRW 150515P00077500 P 05/15/15 77.5 6.40 7.00
CHRW 150515P00080000 P 05/15/15 80.0 8.20 8.80
CHRW 150515P00082500 P 05/15/15 82.5 10.20 11.70
CHRW 150515P00085000 P 05/15/15 85.0 12.30 13.90
CHRW 150515P00090000 P 05/15/15 90.0 16.80 18.80
CHRW 150821C00055000 C 08/21/15 55.0 17.20 18.90
CHRW 150821C00060000 C 08/21/15 60.0 12.80 14.40
CHRW 150821C00065000 C 08/21/15 65.0 9.50 10.40
CHRW 150821C00067500 C 08/21/15 67.5 7.70 8.50
CHRW 150821C00070000 C 08/21/15 70.0 6.50 6.90
CHRW 150821C00072500 C 08/21/15 72.5 5.10 5.50
CHRW 150821C00075000 C 08/21/15 75.0 3.90 4.30
CHRW 150821C00077500 C 08/21/15 77.5 2.65 3.30
CHRW 150821C00080000 C 08/21/15 80.0 1.95 2.40
CHRW 150821C00082500 C 08/21/15 82.5 1.35 1.80
CHRW 150821C00085000 C 08/21/15 85.0 0.95 1.30
CHRW 150821C00090000 C 08/21/15 90.0 0.40 0.70
CHRW 150821P00055000 P 08/21/15 55.0 0.55 0.85
CHRW 150821P00060000 P 08/21/15 60.0 1.20 1.55
CHRW 150821P00065000 P 08/21/15 65.0 2.20 2.75
CHRW 150821P00067500 P 08/21/15 67.5 2.95 3.50
CHRW 150821P00070000 P 08/21/15 70.0 3.80 4.40
CHRW 150821P00072500 P 08/21/15 72.5 4.90 5.50
CHRW 150821P00075000 P 08/21/15 75.0 6.20 6.90
CHRW 150821P00077500 P 08/21/15 77.5 7.70 8.50
CHRW 150821P00080000 P 08/21/15 80.0 9.40 10.20
CHRW 150821P00082500 P 08/21/15 82.5 11.20 12.00
CHRW 150821P00085000 P 08/21/15 85.0 13.20 15.50
CHRW 150821P00090000 P 08/21/15 90.0 17.60 19.30
CHRW 160115C00030000 C 01/15/16 30.0 40.80 45.30
CHRW 160115C00032500 C 01/15/16 32.5 38.30 42.80
CHRW 160115C00035000 C 01/15/16 35.0 35.80 40.30
CHRW 160115C00037500 C 01/15/16 37.5 33.30 37.80
CHRW 160115C00040000 C 01/15/16 40.0 30.90 34.40
CHRW 160115C00042500 C 01/15/16 42.5 28.30 33.00
CHRW 160115C00045000 C 01/15/16 45.0 26.60 28.90
CHRW 160115C00047500 C 01/15/16 47.5 23.50 27.90
CHRW 160115C00050000 C 01/15/16 50.0 21.10 24.90
CHRW 160115C00052500 C 01/15/16 52.5 19.10 22.40
CHRW 160115C00055000 C 01/15/16 55.0 17.50 19.10
CHRW 160115C00057500 C 01/15/16 57.5 15.00 17.60
CHRW 160115C00060000 C 01/15/16 60.0 13.30 15.00
CHRW 160115C00062500 C 01/15/16 62.5 12.50 12.90
CHRW 160115C00065000 C 01/15/16 65.0 10.30 11.30
CHRW 160115C00067500 C 01/15/16 67.5 8.70 9.50
CHRW 160115C00070000 C 01/15/16 70.0 7.10 8.00
CHRW 160115C00072500 C 01/15/16 72.5 6.20 6.70
CHRW 160115C00075000 C 01/15/16 75.0 5.00 5.50
CHRW 160115C00077500 C 01/15/16 77.5 3.70 4.50
CHRW 160115C00080000 C 01/15/16 80.0 2.80 3.60
CHRW 160115C00085000 C 01/15/16 85.0 1.70 2.25
CHRW 160115C00090000 C 01/15/16 90.0 0.95 1.45
CHRW 160115C00095000 C 01/15/16 95.0 0.45 0.90
CHRW 160115C00100000 C 01/15/16 100.0 0.20 0.55
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 0.05 0.20
CHRW 160115P00037500 P 01/15/16 37.5 0.05 0.30
CHRW 160115P00040000 P 01/15/16 40.0 0.10 0.40
CHRW 160115P00042500 P 01/15/16 42.5 0.20 0.55
CHRW 160115P00045000 P 01/15/16 45.0 0.30 0.70
CHRW 160115P00047500 P 01/15/16 47.5 0.45 0.90
CHRW 160115P00050000 P 01/15/16 50.0 0.60 1.10
CHRW 160115P00052500 P 01/15/16 52.5 0.90 1.35
CHRW 160115P00055000 P 01/15/16 55.0 1.20 1.70
CHRW 160115P00057500 P 01/15/16 57.5 1.60 2.10
CHRW 160115P00060000 P 01/15/16 60.0 2.10 2.75
CHRW 160115P00062500 P 01/15/16 62.5 2.75 3.40
CHRW 160115P00065000 P 01/15/16 65.0 3.50 4.10
CHRW 160115P00067500 P 01/15/16 67.5 4.30 5.00
CHRW 160115P00070000 P 01/15/16 70.0 5.40 6.10
CHRW 160115P00072500 P 01/15/16 72.5 6.50 7.30
CHRW 160115P00075000 P 01/15/16 75.0 7.80 8.70
CHRW 160115P00077500 P 01/15/16 77.5 9.20 10.20
CHRW 160115P00080000 P 01/15/16 80.0 10.80 11.90
CHRW 160115P00085000 P 01/15/16 85.0 14.60 15.60
CHRW 160115P00090000 P 01/15/16 90.0 18.40 20.50
CHRW 160115P00095000 P 01/15/16 95.0 22.40 25.40
CHRW 160115P00100000 P 01/15/16 100.0 26.70 30.40
CHRW 170120C00035000 C 01/20/17 35.0 35.90 40.30
CHRW 170120C00037500 C 01/20/17 37.5 33.30 37.80
CHRW 170120C00040000 C 01/20/17 40.0 30.90 35.30
CHRW 170120C00042500 C 01/20/17 42.5 28.40 32.00
CHRW 170120C00045000 C 01/20/17 45.0 26.10 30.50
CHRW 170120C00047500 C 01/20/17 47.5 24.20 27.40
CHRW 170120C00050000 C 01/20/17 50.0 21.60 25.20
CHRW 170120C00055000 C 01/20/17 55.0 17.50 21.00
CHRW 170120C00057500 C 01/20/17 57.5 16.60 18.50
CHRW 170120C00060000 C 01/20/17 60.0 14.40 16.80
CHRW 170120C00062500 C 01/20/17 62.5 13.20 15.00
CHRW 170120C00065000 C 01/20/17 65.0 11.70 13.70
CHRW 170120C00067500 C 01/20/17 67.5 10.00 12.00
CHRW 170120C00070000 C 01/20/17 70.0 8.70 10.70
CHRW 170120C00072500 C 01/20/17 72.5 7.70 9.50
CHRW 170120C00075000 C 01/20/17 75.0 6.40 8.40
CHRW 170120C00077500 C 01/20/17 77.5 5.40 7.40
CHRW 170120C00080000 C 01/20/17 80.0 4.70 6.20
CHRW 170120C00085000 C 01/20/17 85.0 3.30 4.80
CHRW 170120C00090000 C 01/20/17 90.0 2.50 3.50
CHRW 170120C00095000 C 01/20/17 95.0 1.55 2.55
CHRW 170120C00100000 C 01/20/17 100.0 1.15 1.95
CHRW 170120C00105000 C 01/20/17 105.0 0.75 1.40
CHRW 170120P00035000 P 01/20/17 35.0 0.30 0.80
CHRW 170120P00037500 P 01/20/17 37.5 0.45 0.95
CHRW 170120P00040000 P 01/20/17 40.0 0.65 1.15
CHRW 170120P00042500 P 01/20/17 42.5 0.90 1.40
CHRW 170120P00045000 P 01/20/17 45.0 1.20 1.70
CHRW 170120P00047500 P 01/20/17 47.5 1.35 2.05
CHRW 170120P00050000 P 01/20/17 50.0 1.70 2.45
CHRW 170120P00055000 P 01/20/17 55.0 2.80 3.60
CHRW 170120P00057500 P 01/20/17 57.5 3.20 4.30
CHRW 170120P00060000 P 01/20/17 60.0 3.90 5.00
CHRW 170120P00062500 P 01/20/17 62.5 4.80 5.90
CHRW 170120P00065000 P 01/20/17 65.0 5.50 6.90
CHRW 170120P00067500 P 01/20/17 67.5 6.70 8.00
CHRW 170120P00070000 P 01/20/17 70.0 7.70 9.40
CHRW 170120P00072500 P 01/20/17 72.5 9.00 10.70
CHRW 170120P00075000 P 01/20/17 75.0 10.20 12.10
CHRW 170120P00077500 P 01/20/17 77.5 11.60 13.60
CHRW 170120P00080000 P 01/20/17 80.0 13.10 16.00
CHRW 170120P00085000 P 01/20/17 85.0 16.50 18.90
CHRW 170120P00090000 P 01/20/17 90.0 20.40 22.60
CHRW 170120P00095000 P 01/20/17 95.0 23.80 26.60
CHRW 170120P00100000 P 01/20/17 100.0 28.20 31.20
CHRW 170120P00105000 P 01/20/17 105.0 32.70 35.60

OPRA data is delayed 15 minutes.