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 Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 150821C00045000 C 08/21/15 45.0 24.20 26.10
CHRW 150821C00047500 C 08/21/15 47.5 21.10 23.50
CHRW 150821C00050000 C 08/21/15 50.0 18.60 20.80
CHRW 150821C00052500 C 08/21/15 52.5 16.20 18.30
CHRW 150821C00055000 C 08/21/15 55.0 13.60 15.80
CHRW 150821C00057500 C 08/21/15 57.5 12.00 13.40
CHRW 150821C00060000 C 08/21/15 60.0 9.60 10.70
CHRW 150821C00062500 C 08/21/15 62.5 7.10 8.20
CHRW 150821C00065000 C 08/21/15 65.0 5.10 5.70
CHRW 150821C00067500 C 08/21/15 67.5 2.90 3.30
CHRW 150821C00070000 C 08/21/15 70.0 1.25 1.35
CHRW 150821C00072500 C 08/21/15 72.5 0.30 0.40
CHRW 150821C00075000 C 08/21/15 75.0 0.05 0.20
CHRW 150821C00077500 C 08/21/15 77.5 0.00 0.10
CHRW 150821C00080000 C 08/21/15 80.0 0.00 0.10
CHRW 150821C00082500 C 08/21/15 82.5 0.00 0.15
CHRW 150821C00085000 C 08/21/15 85.0 0.00 0.15
CHRW 150821C00090000 C 08/21/15 90.0 0.00 0.15
CHRW 150821C00095000 C 08/21/15 95.0 0.00 0.15
CHRW 150821P00045000 P 08/21/15 45.0 0.00 0.15
CHRW 150821P00047500 P 08/21/15 47.5 0.00 0.15
CHRW 150821P00050000 P 08/21/15 50.0 0.00 0.15
CHRW 150821P00052500 P 08/21/15 52.5 0.00 0.15
CHRW 150821P00055000 P 08/21/15 55.0 0.00 0.10
CHRW 150821P00057500 P 08/21/15 57.5 0.00 0.10
CHRW 150821P00060000 P 08/21/15 60.0 0.00 0.10
CHRW 150821P00062500 P 08/21/15 62.5 0.00 0.10
CHRW 150821P00065000 P 08/21/15 65.0 0.10 0.20
CHRW 150821P00067500 P 08/21/15 67.5 0.30 0.40
CHRW 150821P00070000 P 08/21/15 70.0 1.05 1.20
CHRW 150821P00072500 P 08/21/15 72.5 2.40 2.85
CHRW 150821P00075000 P 08/21/15 75.0 4.40 5.50
CHRW 150821P00077500 P 08/21/15 77.5 6.90 8.00
CHRW 150821P00080000 P 08/21/15 80.0 9.40 10.50
CHRW 150821P00082500 P 08/21/15 82.5 11.00 13.90
CHRW 150821P00085000 P 08/21/15 85.0 12.90 16.40
CHRW 150821P00090000 P 08/21/15 90.0 17.90 21.40
CHRW 150821P00095000 P 08/21/15 95.0 24.10 25.90
CHRW 150918C00032500 C 09/18/15 32.5 36.20 39.60
CHRW 150918C00035000 C 09/18/15 35.0 33.60 37.20
CHRW 150918C00037500 C 09/18/15 37.5 31.10 34.60
CHRW 150918C00040000 C 09/18/15 40.0 28.60 32.20
CHRW 150918C00042500 C 09/18/15 42.5 26.10 29.60
CHRW 150918C00045000 C 09/18/15 45.0 23.60 27.20
CHRW 150918C00047500 C 09/18/15 47.5 21.10 24.60
CHRW 150918C00050000 C 09/18/15 50.0 19.50 20.80
CHRW 150918C00055000 C 09/18/15 55.0 14.50 15.70
CHRW 150918C00057500 C 09/18/15 57.5 11.90 13.30
CHRW 150918C00060000 C 09/18/15 60.0 9.60 10.70
CHRW 150918C00062500 C 09/18/15 62.5 7.20 8.30
CHRW 150918C00065000 C 09/18/15 65.0 5.30 5.70
CHRW 150918C00067500 C 09/18/15 67.5 3.30 3.80
CHRW 150918C00070000 C 09/18/15 70.0 1.75 2.00
CHRW 150918C00072500 C 09/18/15 72.5 0.80 0.95
CHRW 150918C00075000 C 09/18/15 75.0 0.20 0.45
CHRW 150918C00080000 C 09/18/15 80.0 0.00 0.10
CHRW 150918C00085000 C 09/18/15 85.0 0.00 0.05
CHRW 150918C00090000 C 09/18/15 90.0 0.00 0.05
CHRW 150918C00095000 C 09/18/15 95.0 0.00 0.05
CHRW 150918P00032500 P 09/18/15 32.5 0.00 0.05
CHRW 150918P00035000 P 09/18/15 35.0 0.00 0.05
CHRW 150918P00037500 P 09/18/15 37.5 0.00 0.05
CHRW 150918P00040000 P 09/18/15 40.0 0.00 0.05
CHRW 150918P00042500 P 09/18/15 42.5 0.00 0.05
CHRW 150918P00045000 P 09/18/15 45.0 0.00 0.05
CHRW 150918P00047500 P 09/18/15 47.5 0.00 0.05
CHRW 150918P00050000 P 09/18/15 50.0 0.00 0.05
CHRW 150918P00055000 P 09/18/15 55.0 0.00 0.10
CHRW 150918P00057500 P 09/18/15 57.5 0.00 0.15
CHRW 150918P00060000 P 09/18/15 60.0 0.05 0.20
CHRW 150918P00062500 P 09/18/15 62.5 0.15 0.35
CHRW 150918P00065000 P 09/18/15 65.0 0.45 0.50
CHRW 150918P00067500 P 09/18/15 67.5 0.95 1.10
CHRW 150918P00070000 P 09/18/15 70.0 1.90 2.10
CHRW 150918P00072500 P 09/18/15 72.5 3.40 3.70
CHRW 150918P00075000 P 09/18/15 75.0 5.00 6.10
CHRW 150918P00080000 P 09/18/15 80.0 9.60 11.80
CHRW 150918P00085000 P 09/18/15 85.0 14.50 16.80
CHRW 150918P00090000 P 09/18/15 90.0 18.20 21.80
CHRW 150918P00095000 P 09/18/15 95.0 24.20 26.20
CHRW 151120C00040000 C 11/20/15 40.0 29.10 31.10
CHRW 151120C00042500 C 11/20/15 42.5 26.10 28.60
CHRW 151120C00045000 C 11/20/15 45.0 23.60 26.10
CHRW 151120C00047500 C 11/20/15 47.5 21.10 23.70
CHRW 151120C00050000 C 11/20/15 50.0 18.70 22.20
CHRW 151120C00052500 C 11/20/15 52.5 16.20 18.90
CHRW 151120C00055000 C 11/20/15 55.0 13.70 16.10
CHRW 151120C00057500 C 11/20/15 57.5 12.10 13.70
CHRW 151120C00060000 C 11/20/15 60.0 9.70 11.00
CHRW 151120C00062500 C 11/20/15 62.5 7.90 8.90
CHRW 151120C00065000 C 11/20/15 65.0 6.30 6.80
CHRW 151120C00067500 C 11/20/15 67.5 4.60 5.10
CHRW 151120C00070000 C 11/20/15 70.0 3.20 3.60
CHRW 151120C00072500 C 11/20/15 72.5 2.15 2.40
CHRW 151120C00075000 C 11/20/15 75.0 1.30 1.60
CHRW 151120C00077500 C 11/20/15 77.5 0.75 1.05
CHRW 151120C00080000 C 11/20/15 80.0 0.30 0.65
CHRW 151120C00082500 C 11/20/15 82.5 0.20 0.45
CHRW 151120C00085000 C 11/20/15 85.0 0.10 0.30
CHRW 151120C00090000 C 11/20/15 90.0 0.00 0.15
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 0.05
CHRW 151120P00042500 P 11/20/15 42.5 0.00 0.10
CHRW 151120P00045000 P 11/20/15 45.0 0.00 0.10
CHRW 151120P00047500 P 11/20/15 47.5 0.00 0.15
CHRW 151120P00050000 P 11/20/15 50.0 0.05 0.20
CHRW 151120P00052500 P 11/20/15 52.5 0.10 0.30
CHRW 151120P00055000 P 11/20/15 55.0 0.15 0.40
CHRW 151120P00057500 P 11/20/15 57.5 0.30 0.60
CHRW 151120P00060000 P 11/20/15 60.0 0.50 0.85
CHRW 151120P00062500 P 11/20/15 62.5 0.90 1.05
CHRW 151120P00065000 P 11/20/15 65.0 1.40 1.80
CHRW 151120P00067500 P 11/20/15 67.5 2.20 2.55
CHRW 151120P00070000 P 11/20/15 70.0 3.30 3.60
CHRW 151120P00072500 P 11/20/15 72.5 4.70 5.00
CHRW 151120P00075000 P 11/20/15 75.0 6.40 6.70
CHRW 151120P00077500 P 11/20/15 77.5 7.70 9.00
CHRW 151120P00080000 P 11/20/15 80.0 9.70 11.30
CHRW 151120P00082500 P 11/20/15 82.5 11.10 14.20
CHRW 151120P00085000 P 11/20/15 85.0 13.40 16.20
CHRW 151120P00090000 P 11/20/15 90.0 18.30 21.10
CHRW 151120P00095000 P 11/20/15 95.0 23.30 26.20
CHRW 151120P00100000 P 11/20/15 100.0 28.30 31.10
CHRW 151120P00105000 P 11/20/15 105.0 33.20 36.90
CHRW 151120P00110000 P 11/20/15 110.0 38.30 41.70
CHRW 160115C00030000 C 01/15/16 30.0 38.20 42.10
CHRW 160115C00032500 C 01/15/16 32.5 36.10 39.60
CHRW 160115C00035000 C 01/15/16 35.0 33.60 37.20
CHRW 160115C00037500 C 01/15/16 37.5 31.00 34.30
CHRW 160115C00040000 C 01/15/16 40.0 28.80 31.80
CHRW 160115C00042500 C 01/15/16 42.5 26.70 29.60
CHRW 160115C00045000 C 01/15/16 45.0 24.20 26.10
CHRW 160115C00047500 C 01/15/16 47.5 21.30 24.70
CHRW 160115C00050000 C 01/15/16 50.0 19.40 21.00
CHRW 160115C00052500 C 01/15/16 52.5 17.00 18.30
CHRW 160115C00055000 C 01/15/16 55.0 14.60 15.90
CHRW 160115C00057500 C 01/15/16 57.5 12.30 13.60
CHRW 160115C00060000 C 01/15/16 60.0 10.10 11.30
CHRW 160115C00062500 C 01/15/16 62.5 8.60 9.20
CHRW 160115C00065000 C 01/15/16 65.0 6.70 7.30
CHRW 160115C00067500 C 01/15/16 67.5 5.10 5.60
CHRW 160115C00070000 C 01/15/16 70.0 3.70 4.20
CHRW 160115C00072500 C 01/15/16 72.5 2.65 2.95
CHRW 160115C00075000 C 01/15/16 75.0 1.80 2.10
CHRW 160115C00077500 C 01/15/16 77.5 1.10 1.45
CHRW 160115C00080000 C 01/15/16 80.0 0.60 1.00
CHRW 160115C00082500 C 01/15/16 82.5 0.30 0.65
CHRW 160115C00085000 C 01/15/16 85.0 0.15 0.45
CHRW 160115C00090000 C 01/15/16 90.0 0.05 0.20
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 0.05
CHRW 160115P00032500 P 01/15/16 32.5 0.00 0.05
CHRW 160115P00035000 P 01/15/16 35.0 0.00 0.05
CHRW 160115P00037500 P 01/15/16 37.5 0.00 0.10
CHRW 160115P00040000 P 01/15/16 40.0 0.00 0.10
CHRW 160115P00042500 P 01/15/16 42.5 0.00 0.15
CHRW 160115P00045000 P 01/15/16 45.0 0.05 0.20
CHRW 160115P00047500 P 01/15/16 47.5 0.05 0.30
CHRW 160115P00050000 P 01/15/16 50.0 0.10 0.40
CHRW 160115P00052500 P 01/15/16 52.5 0.20 0.50
CHRW 160115P00055000 P 01/15/16 55.0 0.35 0.70
CHRW 160115P00057500 P 01/15/16 57.5 0.55 0.95
CHRW 160115P00060000 P 01/15/16 60.0 0.90 1.30
CHRW 160115P00062500 P 01/15/16 62.5 1.40 1.75
CHRW 160115P00065000 P 01/15/16 65.0 2.10 2.30
CHRW 160115P00067500 P 01/15/16 67.5 2.90 3.30
CHRW 160115P00070000 P 01/15/16 70.0 4.00 4.40
CHRW 160115P00072500 P 01/15/16 72.5 5.40 5.80
CHRW 160115P00075000 P 01/15/16 75.0 6.90 7.50
CHRW 160115P00077500 P 01/15/16 77.5 8.80 9.30
CHRW 160115P00080000 P 01/15/16 80.0 10.70 11.80
CHRW 160115P00082500 P 01/15/16 82.5 12.60 14.00
CHRW 160115P00085000 P 01/15/16 85.0 15.00 16.40
CHRW 160115P00090000 P 01/15/16 90.0 19.40 21.40
CHRW 160115P00095000 P 01/15/16 95.0 24.60 26.50
CHRW 160115P00100000 P 01/15/16 100.0 29.80 31.40
CHRW 160115P00105000 P 01/15/16 105.0 34.20 36.40
CHRW 160219C00032500 C 02/19/16 32.5 36.00 39.60
CHRW 160219C00035000 C 02/19/16 35.0 33.70 37.60
CHRW 160219C00037500 C 02/19/16 37.5 31.70 33.60
CHRW 160219C00040000 C 02/19/16 40.0 29.20 31.10
CHRW 160219C00042500 C 02/19/16 42.5 26.70 28.60
CHRW 160219C00045000 C 02/19/16 45.0 24.20 26.20
CHRW 160219C00047500 C 02/19/16 47.5 21.70 23.70
CHRW 160219C00050000 C 02/19/16 50.0 19.50 21.10
CHRW 160219C00052500 C 02/19/16 52.5 16.60 19.80
CHRW 160219C00055000 C 02/19/16 55.0 14.50 16.50
CHRW 160219C00057500 C 02/19/16 57.5 12.70 13.80
CHRW 160219C00060000 C 02/19/16 60.0 10.60 11.70
CHRW 160219C00062500 C 02/19/16 62.5 9.00 9.60
CHRW 160219C00065000 C 02/19/16 65.0 7.20 7.80
CHRW 160219C00067500 C 02/19/16 67.5 5.60 6.20
CHRW 160219C00070000 C 02/19/16 70.0 4.30 4.80
CHRW 160219C00072500 C 02/19/16 72.5 3.20 3.60
CHRW 160219C00075000 C 02/19/16 75.0 2.30 2.65
CHRW 160219C00080000 C 02/19/16 80.0 0.90 1.40
CHRW 160219C00085000 C 02/19/16 85.0 0.35 0.75
CHRW 160219C00090000 C 02/19/16 90.0 0.10 0.40
CHRW 160219C00095000 C 02/19/16 95.0 0.05 0.20
CHRW 160219P00032500 P 02/19/16 32.5 0.00 0.05
CHRW 160219P00035000 P 02/19/16 35.0 0.00 0.10
CHRW 160219P00037500 P 02/19/16 37.5 0.00 0.10
CHRW 160219P00040000 P 02/19/16 40.0 0.00 0.15
CHRW 160219P00042500 P 02/19/16 42.5 0.05 0.20
CHRW 160219P00045000 P 02/19/16 45.0 0.05 0.30
CHRW 160219P00047500 P 02/19/16 47.5 0.15 0.40
CHRW 160219P00050000 P 02/19/16 50.0 0.20 0.50
CHRW 160219P00052500 P 02/19/16 52.5 0.35 0.60
CHRW 160219P00055000 P 02/19/16 55.0 0.55 0.95
CHRW 160219P00057500 P 02/19/16 57.5 0.80 1.25
CHRW 160219P00060000 P 02/19/16 60.0 1.30 1.65
CHRW 160219P00062500 P 02/19/16 62.5 1.85 2.25
CHRW 160219P00065000 P 02/19/16 65.0 2.55 2.95
CHRW 160219P00067500 P 02/19/16 67.5 3.50 3.90
CHRW 160219P00070000 P 02/19/16 70.0 4.60 5.00
CHRW 160219P00072500 P 02/19/16 72.5 6.00 6.40
CHRW 160219P00075000 P 02/19/16 75.0 7.40 8.00
CHRW 160219P00080000 P 02/19/16 80.0 11.10 12.20
CHRW 160219P00085000 P 02/19/16 85.0 15.40 16.80
CHRW 160219P00090000 P 02/19/16 90.0 19.30 21.40
CHRW 160219P00095000 P 02/19/16 95.0 24.60 26.50
CHRW 170120C00035000 C 01/20/17 35.0 34.10 37.10
CHRW 170120C00037500 C 01/20/17 37.5 31.70 34.40
CHRW 170120C00040000 C 01/20/17 40.0 29.20 31.10
CHRW 170120C00042500 C 01/20/17 42.5 26.70 28.80
CHRW 170120C00045000 C 01/20/17 45.0 24.30 27.20
CHRW 170120C00047500 C 01/20/17 47.5 22.00 24.80
CHRW 170120C00050000 C 01/20/17 50.0 19.80 21.50
CHRW 170120C00052500 C 01/20/17 52.5 17.10 20.30
CHRW 170120C00055000 C 01/20/17 55.0 15.60 17.70
CHRW 170120C00057500 C 01/20/17 57.5 13.70 15.70
CHRW 170120C00060000 C 01/20/17 60.0 12.00 13.60
CHRW 170120C00062500 C 01/20/17 62.5 10.10 12.40
CHRW 170120C00065000 C 01/20/17 65.0 8.80 10.50
CHRW 170120C00067500 C 01/20/17 67.5 7.50 9.00
CHRW 170120C00070000 C 01/20/17 70.0 6.20 8.00
CHRW 170120C00072500 C 01/20/17 72.5 5.20 6.70
CHRW 170120C00075000 C 01/20/17 75.0 4.20 5.70
CHRW 170120C00077500 C 01/20/17 77.5 3.40 4.90
CHRW 170120C00080000 C 01/20/17 80.0 2.75 4.20
CHRW 170120C00082500 C 01/20/17 82.5 2.15 3.60
CHRW 170120C00085000 C 01/20/17 85.0 1.75 2.70
CHRW 170120C00090000 C 01/20/17 90.0 1.00 1.90
CHRW 170120C00095000 C 01/20/17 95.0 0.50 1.35
CHRW 170120C00100000 C 01/20/17 100.0 0.25 1.05
CHRW 170120C00105000 C 01/20/17 105.0 0.10 0.80
CHRW 170120C00110000 C 01/20/17 110.0 0.00 0.55
CHRW 170120P00035000 P 01/20/17 35.0 0.00 0.60
CHRW 170120P00037500 P 01/20/17 37.5 0.15 0.75
CHRW 170120P00040000 P 01/20/17 40.0 0.30 0.95
CHRW 170120P00042500 P 01/20/17 42.5 0.45 1.20
CHRW 170120P00045000 P 01/20/17 45.0 0.60 1.40
CHRW 170120P00047500 P 01/20/17 47.5 0.90 1.70
CHRW 170120P00050000 P 01/20/17 50.0 1.20 2.05
CHRW 170120P00052500 P 01/20/17 52.5 1.60 2.45
CHRW 170120P00055000 P 01/20/17 55.0 2.10 3.30
CHRW 170120P00057500 P 01/20/17 57.5 2.65 3.70
CHRW 170120P00060000 P 01/20/17 60.0 3.50 4.50
CHRW 170120P00062500 P 01/20/17 62.5 4.00 5.40
CHRW 170120P00065000 P 01/20/17 65.0 5.20 6.40
CHRW 170120P00067500 P 01/20/17 67.5 6.20 7.50
CHRW 170120P00070000 P 01/20/17 70.0 7.50 8.80
CHRW 170120P00072500 P 01/20/17 72.5 8.90 10.30
CHRW 170120P00075000 P 01/20/17 75.0 10.20 11.80
CHRW 170120P00077500 P 01/20/17 77.5 11.50 13.50
CHRW 170120P00080000 P 01/20/17 80.0 13.10 15.30
CHRW 170120P00082500 P 01/20/17 82.5 15.20 17.50
CHRW 170120P00085000 P 01/20/17 85.0 17.30 19.20
CHRW 170120P00090000 P 01/20/17 90.0 21.50 23.40
CHRW 170120P00095000 P 01/20/17 95.0 25.80 28.80
CHRW 170120P00100000 P 01/20/17 100.0 29.90 33.00
CHRW 170120P00105000 P 01/20/17 105.0 34.00 38.50
CHRW 170120P00110000 P 01/20/17 110.0 38.50 43.00

OPRA data is delayed 15 minutes.