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 (2017-02-24)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 170519C00035000 C 05/19/17 35.0 36.50 38.90
CHRW 170519C00037500 C 05/19/17 37.5 33.30 37.60
CHRW 170519C00040000 C 05/19/17 40.0 32.00 33.40
CHRW 170519C00042500 C 05/19/17 42.5 28.30 32.60
CHRW 170519C00045000 C 05/19/17 45.0 26.40 29.10
CHRW 170519C00047500 C 05/19/17 47.5 23.30 27.60
CHRW 170519C00050000 C 05/19/17 50.0 21.70 23.90
CHRW 170519C00055000 C 05/19/17 55.0 17.20 18.40
CHRW 170519C00060000 C 05/19/17 60.0 12.10 13.30
CHRW 170519C00062500 C 05/19/17 62.5 9.70 11.10
CHRW 170519C00065000 C 05/19/17 65.0 7.50 8.30
CHRW 170519C00067500 C 05/19/17 67.5 5.00 5.80
CHRW 170519C00070000 C 05/19/17 70.0 2.80 3.20
CHRW 170519C00072500 C 05/19/17 72.5 1.05 1.15
CHRW 170519C00075000 C 05/19/17 75.0 0.20 0.35
CHRW 170519C00077500 C 05/19/17 77.5 0.00 0.25
CHRW 170519C00080000 C 05/19/17 80.0 0.00 0.05
CHRW 170519C00082500 C 05/19/17 82.5 0.00 0.05
CHRW 170519C00085000 C 05/19/17 85.0 0.00 0.05
CHRW 170519C00087500 C 05/19/17 87.5 0.00 0.05
CHRW 170519C00090000 C 05/19/17 90.0 0.00 0.05
CHRW 170519C00095000 C 05/19/17 95.0 0.00 0.05
CHRW 170519C00100000 C 05/19/17 100.0 0.00 0.05
CHRW 170519P00035000 P 05/19/17 35.0 0.00 0.05
CHRW 170519P00037500 P 05/19/17 37.5 0.00 0.05
CHRW 170519P00040000 P 05/19/17 40.0 0.00 0.05
CHRW 170519P00042500 P 05/19/17 42.5 0.00 0.05
CHRW 170519P00045000 P 05/19/17 45.0 0.00 0.05
CHRW 170519P00047500 P 05/19/17 47.5 0.00 0.05
CHRW 170519P00050000 P 05/19/17 50.0 0.00 0.05
CHRW 170519P00055000 P 05/19/17 55.0 0.00 0.05
CHRW 170519P00060000 P 05/19/17 60.0 0.00 0.05
CHRW 170519P00062500 P 05/19/17 62.5 0.00 0.15
CHRW 170519P00065000 P 05/19/17 65.0 0.00 0.10
CHRW 170519P00067500 P 05/19/17 67.5 0.00 0.25
CHRW 170519P00070000 P 05/19/17 70.0 0.20 0.35
CHRW 170519P00072500 P 05/19/17 72.5 0.75 1.00
CHRW 170519P00075000 P 05/19/17 75.0 2.10 2.60
CHRW 170519P00077500 P 05/19/17 77.5 4.30 5.10
CHRW 170519P00080000 P 05/19/17 80.0 6.80 7.50
CHRW 170519P00082500 P 05/19/17 82.5 9.30 10.10
CHRW 170519P00085000 P 05/19/17 85.0 11.80 12.70
CHRW 170519P00087500 P 05/19/17 87.5 13.60 16.20
CHRW 170519P00090000 P 05/19/17 90.0 16.60 17.80
CHRW 170519P00095000 P 05/19/17 95.0 21.60 23.00
CHRW 170519P00100000 P 05/19/17 100.0 26.60 27.80
CHRW 170616C00060000 C 06/16/17 60.0 12.20 13.70
CHRW 170616C00065000 C 06/16/17 65.0 7.50 8.50
CHRW 170616C00067500 C 06/16/17 67.5 5.00 6.10
CHRW 170616C00070000 C 06/16/17 70.0 3.10 3.50
CHRW 170616C00072500 C 06/16/17 72.5 1.45 1.75
CHRW 170616C00075000 C 06/16/17 75.0 0.50 0.60
CHRW 170616C00077500 C 06/16/17 77.5 0.10 0.40
CHRW 170616C00080000 C 06/16/17 80.0 0.00 0.15
CHRW 170616C00082500 C 06/16/17 82.5 0.00 0.10
CHRW 170616C00085000 C 06/16/17 85.0 0.00 0.05
CHRW 170616C00090000 C 06/16/17 90.0 0.00 0.05
CHRW 170616C00095000 C 06/16/17 95.0 0.00 0.05
CHRW 170616C00100000 C 06/16/17 100.0 0.00 0.05
CHRW 170616C00105000 C 06/16/17 105.0 0.00 0.05
CHRW 170616C00110000 C 06/16/17 110.0 0.00 0.05
CHRW 170616P00060000 P 06/16/17 60.0 0.00 0.25
CHRW 170616P00065000 P 06/16/17 65.0 0.05 0.30
CHRW 170616P00067500 P 06/16/17 67.5 0.25 0.50
CHRW 170616P00070000 P 06/16/17 70.0 0.65 0.80
CHRW 170616P00072500 P 06/16/17 72.5 1.50 1.70
CHRW 170616P00075000 P 06/16/17 75.0 2.70 3.40
CHRW 170616P00077500 P 06/16/17 77.5 4.90 6.80
CHRW 170616P00080000 P 06/16/17 80.0 7.10 8.10
CHRW 170616P00082500 P 06/16/17 82.5 9.60 10.50
CHRW 170616P00085000 P 06/16/17 85.0 11.60 13.60
CHRW 170616P00090000 P 06/16/17 90.0 16.80 18.30
CHRW 170616P00095000 P 06/16/17 95.0 21.70 23.30
CHRW 170616P00100000 P 06/16/17 100.0 26.60 28.60
CHRW 170616P00105000 P 06/16/17 105.0 31.30 33.60
CHRW 170616P00110000 P 06/16/17 110.0 36.20 38.90
CHRW 170818C00040000 C 08/18/17 40.0 32.40 34.00
CHRW 170818C00042500 C 08/18/17 42.5 28.60 32.20
CHRW 170818C00045000 C 08/18/17 45.0 26.10 29.70
CHRW 170818C00050000 C 08/18/17 50.0 21.10 24.70
CHRW 170818C00055000 C 08/18/17 55.0 16.00 19.50
CHRW 170818C00060000 C 08/18/17 60.0 12.10 14.00
CHRW 170818C00065000 C 08/18/17 65.0 7.90 8.50
CHRW 170818C00067500 C 08/18/17 67.5 5.90 6.50
CHRW 170818C00070000 C 08/18/17 70.0 4.10 4.50
CHRW 170818C00072500 C 08/18/17 72.5 2.65 3.00
CHRW 170818C00075000 C 08/18/17 75.0 1.55 1.90
CHRW 170818C00077500 C 08/18/17 77.5 0.80 1.10
CHRW 170818C00080000 C 08/18/17 80.0 0.35 0.55
CHRW 170818C00082500 C 08/18/17 82.5 0.15 0.30
CHRW 170818C00085000 C 08/18/17 85.0 0.00 0.15
CHRW 170818C00087500 C 08/18/17 87.5 0.00 0.10
CHRW 170818C00090000 C 08/18/17 90.0 0.00 0.05
CHRW 170818C00095000 C 08/18/17 95.0 0.00 0.05
CHRW 170818C00100000 C 08/18/17 100.0 0.00 0.10
CHRW 170818C00105000 C 08/18/17 105.0 0.00 0.05
CHRW 170818C00110000 C 08/18/17 110.0 0.00 0.10
CHRW 170818P00040000 P 08/18/17 40.0 0.00 0.05
CHRW 170818P00042500 P 08/18/17 42.5 0.00 0.10
CHRW 170818P00045000 P 08/18/17 45.0 0.00 0.10
CHRW 170818P00050000 P 08/18/17 50.0 0.00 0.10
CHRW 170818P00055000 P 08/18/17 55.0 0.00 0.15
CHRW 170818P00060000 P 08/18/17 60.0 0.15 0.35
CHRW 170818P00065000 P 08/18/17 65.0 0.60 0.80
CHRW 170818P00067500 P 08/18/17 67.5 1.00 1.20
CHRW 170818P00070000 P 08/18/17 70.0 1.70 1.85
CHRW 170818P00072500 P 08/18/17 72.5 2.60 2.85
CHRW 170818P00075000 P 08/18/17 75.0 4.00 4.30
CHRW 170818P00077500 P 08/18/17 77.5 5.60 6.10
CHRW 170818P00080000 P 08/18/17 80.0 7.30 8.50
CHRW 170818P00082500 P 08/18/17 82.5 9.50 10.70
CHRW 170818P00085000 P 08/18/17 85.0 11.60 13.00
CHRW 170818P00087500 P 08/18/17 87.5 13.30 16.90
CHRW 170818P00090000 P 08/18/17 90.0 16.70 18.50
CHRW 170818P00095000 P 08/18/17 95.0 21.00 24.40
CHRW 170818P00100000 P 08/18/17 100.0 25.80 28.60
CHRW 170818P00105000 P 08/18/17 105.0 30.50 34.40
CHRW 170818P00110000 P 08/18/17 110.0 36.40 37.90
CHRW 171117C00055000 C 11/17/17 55.0 17.60 18.70
CHRW 171117C00060000 C 11/17/17 60.0 11.50 14.00
CHRW 171117C00065000 C 11/17/17 65.0 8.60 9.40
CHRW 171117C00067500 C 11/17/17 67.5 6.70 7.20
CHRW 171117C00070000 C 11/17/17 70.0 5.00 5.50
CHRW 171117C00072500 C 11/17/17 72.5 3.40 4.20
CHRW 171117C00075000 C 11/17/17 75.0 2.35 2.85
CHRW 171117C00077500 C 11/17/17 77.5 1.45 2.05
CHRW 171117C00080000 C 11/17/17 80.0 0.95 1.30
CHRW 171117C00082500 C 11/17/17 82.5 0.35 0.80
CHRW 171117C00085000 C 11/17/17 85.0 0.20 0.50
CHRW 171117C00087500 C 11/17/17 87.5 0.05 0.35
CHRW 171117C00090000 C 11/17/17 90.0 0.00 0.20
CHRW 171117C00095000 C 11/17/17 95.0 0.00 0.10
CHRW 171117C00100000 C 11/17/17 100.0 0.00 0.10
CHRW 171117C00105000 C 11/17/17 105.0 0.00 0.10
CHRW 171117C00110000 C 11/17/17 110.0 0.00 0.05
CHRW 171117C00115000 C 11/17/17 115.0 0.00 0.10
CHRW 171117P00055000 P 11/17/17 55.0 0.20 0.45
CHRW 171117P00060000 P 11/17/17 60.0 0.55 0.85
CHRW 171117P00065000 P 11/17/17 65.0 1.20 1.65
CHRW 171117P00067500 P 11/17/17 67.5 1.90 2.20
CHRW 171117P00070000 P 11/17/17 70.0 2.60 3.00
CHRW 171117P00072500 P 11/17/17 72.5 3.70 4.10
CHRW 171117P00075000 P 11/17/17 75.0 4.80 5.50
CHRW 171117P00077500 P 11/17/17 77.5 6.60 7.10
CHRW 171117P00080000 P 11/17/17 80.0 8.50 9.00
CHRW 171117P00082500 P 11/17/17 82.5 9.90 11.20
CHRW 171117P00085000 P 11/17/17 85.0 12.20 14.70
CHRW 171117P00087500 P 11/17/17 87.5 13.50 17.10
CHRW 171117P00090000 P 11/17/17 90.0 15.70 19.70
CHRW 171117P00095000 P 11/17/17 95.0 20.60 24.60
CHRW 171117P00100000 P 11/17/17 100.0 25.70 29.40
CHRW 171117P00105000 P 11/17/17 105.0 30.80 34.50
CHRW 171117P00110000 P 11/17/17 110.0 35.30 39.90
CHRW 171117P00115000 P 11/17/17 115.0 41.60 43.60
CHRW 180119C00032500 C 01/19/18 32.5 39.50 41.50
CHRW 180119C00035000 C 01/19/18 35.0 35.80 40.10
CHRW 180119C00037500 C 01/19/18 37.5 33.40 37.30
CHRW 180119C00040000 C 01/19/18 40.0 30.90 34.80
CHRW 180119C00042500 C 01/19/18 42.5 28.60 32.10
CHRW 180119C00045000 C 01/19/18 45.0 27.40 28.80
CHRW 180119C00047500 C 01/19/18 47.5 23.60 27.10
CHRW 180119C00050000 C 01/19/18 50.0 21.00 24.70
CHRW 180119C00052500 C 01/19/18 52.5 18.60 22.70
CHRW 180119C00055000 C 01/19/18 55.0 15.90 20.20
CHRW 180119C00057500 C 01/19/18 57.5 13.90 17.20
CHRW 180119C00060000 C 01/19/18 60.0 12.90 13.80
CHRW 180119C00062500 C 01/19/18 62.5 10.90 11.70
CHRW 180119C00065000 C 01/19/18 65.0 8.90 9.50
CHRW 180119C00067500 C 01/19/18 67.5 7.00 7.60
CHRW 180119C00070000 C 01/19/18 70.0 5.30 6.00
CHRW 180119C00072500 C 01/19/18 72.5 4.00 4.40
CHRW 180119C00075000 C 01/19/18 75.0 2.65 3.30
CHRW 180119C00077500 C 01/19/18 77.5 1.90 2.25
CHRW 180119C00080000 C 01/19/18 80.0 1.10 1.60
CHRW 180119C00082500 C 01/19/18 82.5 0.75 1.05
CHRW 180119C00085000 C 01/19/18 85.0 0.35 0.70
CHRW 180119C00087500 C 01/19/18 87.5 0.20 0.40
CHRW 180119C00090000 C 01/19/18 90.0 0.05 0.40
CHRW 180119C00095000 C 01/19/18 95.0 0.00 0.15
CHRW 180119C00100000 C 01/19/18 100.0 0.00 0.10
CHRW 180119C00105000 C 01/19/18 105.0 0.00 0.05
CHRW 180119C00110000 C 01/19/18 110.0 0.00 0.10
CHRW 180119P00032500 P 01/19/18 32.5 0.00 0.10
CHRW 180119P00035000 P 01/19/18 35.0 0.00 0.15
CHRW 180119P00037500 P 01/19/18 37.5 0.00 0.15
CHRW 180119P00040000 P 01/19/18 40.0 0.00 0.20
CHRW 180119P00042500 P 01/19/18 42.5 0.00 0.20
CHRW 180119P00045000 P 01/19/18 45.0 0.05 0.40
CHRW 180119P00047500 P 01/19/18 47.5 0.15 0.35
CHRW 180119P00050000 P 01/19/18 50.0 0.10 0.50
CHRW 180119P00052500 P 01/19/18 52.5 0.30 0.55
CHRW 180119P00055000 P 01/19/18 55.0 0.40 0.75
CHRW 180119P00057500 P 01/19/18 57.5 0.60 0.85
CHRW 180119P00060000 P 01/19/18 60.0 0.90 1.10
CHRW 180119P00062500 P 01/19/18 62.5 1.15 1.55
CHRW 180119P00065000 P 01/19/18 65.0 1.65 2.10
CHRW 180119P00067500 P 01/19/18 67.5 2.40 2.70
CHRW 180119P00070000 P 01/19/18 70.0 3.10 3.70
CHRW 180119P00072500 P 01/19/18 72.5 4.20 4.90
CHRW 180119P00075000 P 01/19/18 75.0 5.50 6.20
CHRW 180119P00077500 P 01/19/18 77.5 7.10 7.60
CHRW 180119P00080000 P 01/19/18 80.0 8.90 9.50
CHRW 180119P00082500 P 01/19/18 82.5 10.70 11.70
CHRW 180119P00085000 P 01/19/18 85.0 12.80 13.90
CHRW 180119P00087500 P 01/19/18 87.5 14.50 17.40
CHRW 180119P00090000 P 01/19/18 90.0 16.20 19.50
CHRW 180119P00095000 P 01/19/18 95.0 21.70 23.70
CHRW 180119P00100000 P 01/19/18 100.0 25.90 29.80
CHRW 180119P00105000 P 01/19/18 105.0 30.80 34.90
CHRW 180119P00110000 P 01/19/18 110.0 36.30 38.20
CHRW 190118C00035000 C 01/18/19 35.0 37.10 38.50
CHRW 190118C00037500 C 01/18/19 37.5 33.00 37.60
CHRW 190118C00040000 C 01/18/19 40.0 30.50 35.20
CHRW 190118C00042500 C 01/18/19 42.5 28.00 32.80
CHRW 190118C00045000 C 01/18/19 45.0 25.60 30.40
CHRW 190118C00047500 C 01/18/19 47.5 23.20 28.00
CHRW 190118C00050000 C 01/18/19 50.0 21.70 24.20
CHRW 190118C00055000 C 01/18/19 55.0 17.80 21.20
CHRW 190118C00060000 C 01/18/19 60.0 13.90 15.40
CHRW 190118C00062500 C 01/18/19 62.5 12.40 13.50
CHRW 190118C00065000 C 01/18/19 65.0 10.50 11.70
CHRW 190118C00067500 C 01/18/19 67.5 8.90 10.30
CHRW 190118C00070000 C 01/18/19 70.0 7.40 8.70
CHRW 190118C00072500 C 01/18/19 72.5 6.20 7.50
CHRW 190118C00075000 C 01/18/19 75.0 5.00 6.30
CHRW 190118C00077500 C 01/18/19 77.5 4.10 5.10
CHRW 190118C00080000 C 01/18/19 80.0 3.20 4.30
CHRW 190118C00082500 C 01/18/19 82.5 2.45 3.40
CHRW 190118C00085000 C 01/18/19 85.0 2.00 2.75
CHRW 190118C00087500 C 01/18/19 87.5 1.50 2.35
CHRW 190118C00090000 C 01/18/19 90.0 1.10 1.80
CHRW 190118C00095000 C 01/18/19 95.0 0.50 1.25
CHRW 190118C00100000 C 01/18/19 100.0 0.25 0.85
CHRW 190118C00105000 C 01/18/19 105.0 0.10 0.55
CHRW 190118C00110000 C 01/18/19 110.0 0.00 0.30
CHRW 190118C00115000 C 01/18/19 115.0 0.00 0.25
CHRW 190118P00035000 P 01/18/19 35.0 0.30 0.60
CHRW 190118P00037500 P 01/18/19 37.5 0.30 0.80
CHRW 190118P00040000 P 01/18/19 40.0 0.45 0.95
CHRW 190118P00042500 P 01/18/19 42.5 0.55 1.10
CHRW 190118P00045000 P 01/18/19 45.0 0.70 1.30
CHRW 190118P00047500 P 01/18/19 47.5 0.90 1.50
CHRW 190118P00050000 P 01/18/19 50.0 1.15 1.80
CHRW 190118P00055000 P 01/18/19 55.0 1.80 2.40
CHRW 190118P00060000 P 01/18/19 60.0 2.95 3.50
CHRW 190118P00062500 P 01/18/19 62.5 3.50 4.00
CHRW 190118P00065000 P 01/18/19 65.0 4.20 4.90
CHRW 190118P00067500 P 01/18/19 67.5 5.10 5.80
CHRW 190118P00070000 P 01/18/19 70.0 6.20 6.80
CHRW 190118P00072500 P 01/18/19 72.5 7.20 8.20
CHRW 190118P00075000 P 01/18/19 75.0 8.50 9.60
CHRW 190118P00077500 P 01/18/19 77.5 9.90 11.10
CHRW 190118P00080000 P 01/18/19 80.0 11.30 12.90
CHRW 190118P00082500 P 01/18/19 82.5 13.10 14.50
CHRW 190118P00085000 P 01/18/19 85.0 14.80 16.50
CHRW 190118P00087500 P 01/18/19 87.5 16.80 18.20
CHRW 190118P00090000 P 01/18/19 90.0 18.60 20.50
CHRW 190118P00095000 P 01/18/19 95.0 22.90 24.80
CHRW 190118P00100000 P 01/18/19 100.0 26.80 30.30
CHRW 190118P00105000 P 01/18/19 105.0 30.60 34.90
CHRW 190118P00110000 P 01/18/19 110.0 35.50 40.00
CHRW 190118P00115000 P 01/18/19 115.0 41.50 43.70

OPRA data is delayed 15 minutes.