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 (2016-05-27)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 160715C00037500 C 07/15/16 37.5 35.70 37.30
CHRW 160715C00040000 C 07/15/16 40.0 31.80 35.70
CHRW 160715C00042500 C 07/15/16 42.5 29.50 33.50
CHRW 160715C00045000 C 07/15/16 45.0 26.70 30.80
CHRW 160715C00050000 C 07/15/16 50.0 22.40 24.80
CHRW 160715C00055000 C 07/15/16 55.0 18.20 20.60
CHRW 160715C00060000 C 07/15/16 60.0 13.20 14.70
CHRW 160715C00062500 C 07/15/16 62.5 10.70 12.00
CHRW 160715C00065000 C 07/15/16 65.0 8.20 9.60
CHRW 160715C00067500 C 07/15/16 67.5 5.70 7.00
CHRW 160715C00070000 C 07/15/16 70.0 3.40 4.60
CHRW 160715C00072500 C 07/15/16 72.5 1.90 2.25
CHRW 160715C00075000 C 07/15/16 75.0 0.50 0.65
CHRW 160715C00077500 C 07/15/16 77.5 0.00 0.35
CHRW 160715C00080000 C 07/15/16 80.0 0.00 0.30
CHRW 160715C00082500 C 07/15/16 82.5 0.00 0.30
CHRW 160715C00085000 C 07/15/16 85.0 0.00 0.30
CHRW 160715C00090000 C 07/15/16 90.0 0.00 0.30
CHRW 160715C00095000 C 07/15/16 95.0 0.00 0.30
CHRW 160715C00100000 C 07/15/16 100.0 0.00 0.30
CHRW 160715C00105000 C 07/15/16 105.0 0.00 0.30
CHRW 160715C00110000 C 07/15/16 110.0 0.00 0.30
CHRW 160715P00037500 P 07/15/16 37.5 0.00 0.30
CHRW 160715P00040000 P 07/15/16 40.0 0.00 0.30
CHRW 160715P00042500 P 07/15/16 42.5 0.00 0.30
CHRW 160715P00045000 P 07/15/16 45.0 0.00 0.35
CHRW 160715P00050000 P 07/15/16 50.0 0.00 0.30
CHRW 160715P00055000 P 07/15/16 55.0 0.00 0.30
CHRW 160715P00060000 P 07/15/16 60.0 0.00 0.30
CHRW 160715P00062500 P 07/15/16 62.5 0.00 0.30
CHRW 160715P00065000 P 07/15/16 65.0 0.00 0.30
CHRW 160715P00067500 P 07/15/16 67.5 0.00 0.35
CHRW 160715P00070000 P 07/15/16 70.0 0.10 0.40
CHRW 160715P00072500 P 07/15/16 72.5 0.35 0.45
CHRW 160715P00075000 P 07/15/16 75.0 1.25 1.75
CHRW 160715P00077500 P 07/15/16 77.5 3.10 4.20
CHRW 160715P00080000 P 07/15/16 80.0 5.50 7.30
CHRW 160715P00082500 P 07/15/16 82.5 7.30 9.20
CHRW 160715P00085000 P 07/15/16 85.0 10.20 11.70
CHRW 160715P00090000 P 07/15/16 90.0 15.40 16.80
CHRW 160715P00095000 P 07/15/16 95.0 19.50 21.80
CHRW 160715P00100000 P 07/15/16 100.0 24.30 26.80
CHRW 160715P00105000 P 07/15/16 105.0 29.80 33.00
CHRW 160715P00110000 P 07/15/16 110.0 35.00 36.70
CHRW 160819C00032500 C 08/19/16 32.5 39.70 42.50
CHRW 160819C00035000 C 08/19/16 35.0 37.30 40.20
CHRW 160819C00037500 C 08/19/16 37.5 34.80 38.10
CHRW 160819C00040000 C 08/19/16 40.0 33.20 35.30
CHRW 160819C00042500 C 08/19/16 42.5 30.70 32.80
CHRW 160819C00045000 C 08/19/16 45.0 28.20 30.30
CHRW 160819C00047500 C 08/19/16 47.5 25.70 27.50
CHRW 160819C00050000 C 08/19/16 50.0 23.20 25.00
CHRW 160819C00055000 C 08/19/16 55.0 18.20 20.30
CHRW 160819C00057500 C 08/19/16 57.5 14.50 17.80
CHRW 160819C00060000 C 08/19/16 60.0 12.00 15.30
CHRW 160819C00062500 C 08/19/16 62.5 10.60 12.20
CHRW 160819C00065000 C 08/19/16 65.0 8.30 9.80
CHRW 160819C00067500 C 08/19/16 67.5 6.30 7.50
CHRW 160819C00070000 C 08/19/16 70.0 4.90 5.40
CHRW 160819C00072500 C 08/19/16 72.5 3.20 3.40
CHRW 160819C00075000 C 08/19/16 75.0 1.75 1.90
CHRW 160819C00077500 C 08/19/16 77.5 0.80 0.90
CHRW 160819C00080000 C 08/19/16 80.0 0.25 0.40
CHRW 160819C00082500 C 08/19/16 82.5 0.05 0.25
CHRW 160819C00085000 C 08/19/16 85.0 0.00 0.15
CHRW 160819C00090000 C 08/19/16 90.0 0.00 0.10
CHRW 160819C00095000 C 08/19/16 95.0 0.00 0.05
CHRW 160819P00032500 P 08/19/16 32.5 0.00 0.05
CHRW 160819P00035000 P 08/19/16 35.0 0.00 0.05
CHRW 160819P00037500 P 08/19/16 37.5 0.00 0.05
CHRW 160819P00040000 P 08/19/16 40.0 0.00 0.05
CHRW 160819P00042500 P 08/19/16 42.5 0.00 0.05
CHRW 160819P00045000 P 08/19/16 45.0 0.00 0.05
CHRW 160819P00047500 P 08/19/16 47.5 0.00 0.05
CHRW 160819P00050000 P 08/19/16 50.0 0.00 0.05
CHRW 160819P00055000 P 08/19/16 55.0 0.00 0.15
CHRW 160819P00057500 P 08/19/16 57.5 0.00 0.20
CHRW 160819P00060000 P 08/19/16 60.0 0.05 0.30
CHRW 160819P00062500 P 08/19/16 62.5 0.05 0.40
CHRW 160819P00065000 P 08/19/16 65.0 0.30 0.60
CHRW 160819P00067500 P 08/19/16 67.5 0.50 0.85
CHRW 160819P00070000 P 08/19/16 70.0 0.90 1.00
CHRW 160819P00072500 P 08/19/16 72.5 1.55 1.60
CHRW 160819P00075000 P 08/19/16 75.0 2.50 2.95
CHRW 160819P00077500 P 08/19/16 77.5 4.00 4.60
CHRW 160819P00080000 P 08/19/16 80.0 5.30 7.90
CHRW 160819P00082500 P 08/19/16 82.5 7.40 10.60
CHRW 160819P00085000 P 08/19/16 85.0 10.20 11.90
CHRW 160819P00090000 P 08/19/16 90.0 14.80 18.00
CHRW 160819P00095000 P 08/19/16 95.0 20.50 22.80
CHRW 161118C00037500 C 11/18/16 37.5 34.40 37.60
CHRW 161118C00040000 C 11/18/16 40.0 32.70 35.40
CHRW 161118C00042500 C 11/18/16 42.5 30.20 32.90
CHRW 161118C00045000 C 11/18/16 45.0 27.70 30.40
CHRW 161118C00047500 C 11/18/16 47.5 25.20 27.90
CHRW 161118C00050000 C 11/18/16 50.0 22.50 25.70
CHRW 161118C00055000 C 11/18/16 55.0 18.40 20.00
CHRW 161118C00060000 C 11/18/16 60.0 13.70 15.30
CHRW 161118C00062500 C 11/18/16 62.5 10.30 12.60
CHRW 161118C00065000 C 11/18/16 65.0 8.40 10.60
CHRW 161118C00067500 C 11/18/16 67.5 7.80 8.30
CHRW 161118C00070000 C 11/18/16 70.0 5.90 6.40
CHRW 161118C00072500 C 11/18/16 72.5 4.30 4.80
CHRW 161118C00075000 C 11/18/16 75.0 3.00 3.50
CHRW 161118C00077500 C 11/18/16 77.5 1.90 2.20
CHRW 161118C00080000 C 11/18/16 80.0 1.10 1.50
CHRW 161118C00082500 C 11/18/16 82.5 0.55 0.90
CHRW 161118C00085000 C 11/18/16 85.0 0.25 0.65
CHRW 161118C00090000 C 11/18/16 90.0 0.05 0.30
CHRW 161118C00095000 C 11/18/16 95.0 0.00 0.15
CHRW 161118C00100000 C 11/18/16 100.0 0.00 0.10
CHRW 161118C00105000 C 11/18/16 105.0 0.00 0.30
CHRW 161118C00110000 C 11/18/16 110.0 0.00 0.10
CHRW 161118P00037500 P 11/18/16 37.5 0.00 0.10
CHRW 161118P00040000 P 11/18/16 40.0 0.00 0.10
CHRW 161118P00042500 P 11/18/16 42.5 0.00 0.15
CHRW 161118P00045000 P 11/18/16 45.0 0.00 0.15
CHRW 161118P00047500 P 11/18/16 47.5 0.00 0.25
CHRW 161118P00050000 P 11/18/16 50.0 0.05 0.35
CHRW 161118P00055000 P 11/18/16 55.0 0.25 0.55
CHRW 161118P00060000 P 11/18/16 60.0 0.55 0.95
CHRW 161118P00062500 P 11/18/16 62.5 0.85 1.20
CHRW 161118P00065000 P 11/18/16 65.0 1.15 1.55
CHRW 161118P00067500 P 11/18/16 67.5 1.65 2.05
CHRW 161118P00070000 P 11/18/16 70.0 2.20 2.75
CHRW 161118P00072500 P 11/18/16 72.5 3.10 3.60
CHRW 161118P00075000 P 11/18/16 75.0 4.20 4.80
CHRW 161118P00077500 P 11/18/16 77.5 5.50 6.30
CHRW 161118P00080000 P 11/18/16 80.0 7.30 8.00
CHRW 161118P00082500 P 11/18/16 82.5 8.10 11.60
CHRW 161118P00085000 P 11/18/16 85.0 10.20 13.70
CHRW 161118P00090000 P 11/18/16 90.0 15.00 17.80
CHRW 161118P00095000 P 11/18/16 95.0 20.00 22.70
CHRW 161118P00100000 P 11/18/16 100.0 24.70 28.00
CHRW 161118P00105000 P 11/18/16 105.0 29.20 33.40
CHRW 161118P00110000 P 11/18/16 110.0 35.60 37.20
CHRW 170120C00032500 C 01/20/17 32.5 40.70 42.30
CHRW 170120C00035000 C 01/20/17 35.0 37.30 40.20
CHRW 170120C00037500 C 01/20/17 37.5 34.40 38.10
CHRW 170120C00040000 C 01/20/17 40.0 32.70 35.20
CHRW 170120C00042500 C 01/20/17 42.5 30.20 32.70
CHRW 170120C00045000 C 01/20/17 45.0 27.70 30.20
CHRW 170120C00047500 C 01/20/17 47.5 25.30 27.70
CHRW 170120C00050000 C 01/20/17 50.0 22.80 25.50
CHRW 170120C00052500 C 01/20/17 52.5 20.90 22.50
CHRW 170120C00055000 C 01/20/17 55.0 18.00 20.00
CHRW 170120C00057500 C 01/20/17 57.5 15.60 17.50
CHRW 170120C00060000 C 01/20/17 60.0 12.90 15.40
CHRW 170120C00062500 C 01/20/17 62.5 11.20 12.90
CHRW 170120C00065000 C 01/20/17 65.0 10.00 10.80
CHRW 170120C00067500 C 01/20/17 67.5 8.10 8.80
CHRW 170120C00070000 C 01/20/17 70.0 6.30 7.00
CHRW 170120C00072500 C 01/20/17 72.5 4.80 5.40
CHRW 170120C00075000 C 01/20/17 75.0 3.60 4.00
CHRW 170120C00077500 C 01/20/17 77.5 2.35 2.90
CHRW 170120C00080000 C 01/20/17 80.0 1.45 2.05
CHRW 170120C00082500 C 01/20/17 82.5 0.85 1.35
CHRW 170120C00085000 C 01/20/17 85.0 0.50 1.00
CHRW 170120C00090000 C 01/20/17 90.0 0.10 0.50
CHRW 170120C00095000 C 01/20/17 95.0 0.00 0.25
CHRW 170120C00100000 C 01/20/17 100.0 0.00 0.10
CHRW 170120C00105000 C 01/20/17 105.0 0.00 0.10
CHRW 170120C00110000 C 01/20/17 110.0 0.00 0.05
CHRW 170120P00032500 P 01/20/17 32.5 0.00 0.10
CHRW 170120P00035000 P 01/20/17 35.0 0.00 0.10
CHRW 170120P00037500 P 01/20/17 37.5 0.00 0.10
CHRW 170120P00040000 P 01/20/17 40.0 0.00 0.15
CHRW 170120P00042500 P 01/20/17 42.5 0.00 0.25
CHRW 170120P00045000 P 01/20/17 45.0 0.00 0.35
CHRW 170120P00047500 P 01/20/17 47.5 0.10 0.40
CHRW 170120P00050000 P 01/20/17 50.0 0.20 0.55
CHRW 170120P00052500 P 01/20/17 52.5 0.30 0.70
CHRW 170120P00055000 P 01/20/17 55.0 0.35 0.85
CHRW 170120P00057500 P 01/20/17 57.5 0.55 1.05
CHRW 170120P00060000 P 01/20/17 60.0 0.85 1.35
CHRW 170120P00062500 P 01/20/17 62.5 1.20 1.70
CHRW 170120P00065000 P 01/20/17 65.0 1.65 2.15
CHRW 170120P00067500 P 01/20/17 67.5 2.20 2.80
CHRW 170120P00070000 P 01/20/17 70.0 3.00 3.60
CHRW 170120P00072500 P 01/20/17 72.5 3.90 4.60
CHRW 170120P00075000 P 01/20/17 75.0 5.10 5.80
CHRW 170120P00077500 P 01/20/17 77.5 6.40 7.20
CHRW 170120P00080000 P 01/20/17 80.0 8.10 8.90
CHRW 170120P00082500 P 01/20/17 82.5 9.90 11.10
CHRW 170120P00085000 P 01/20/17 85.0 11.90 13.70
CHRW 170120P00090000 P 01/20/17 90.0 16.00 18.70
CHRW 170120P00095000 P 01/20/17 95.0 20.60 23.00
CHRW 170120P00100000 P 01/20/17 100.0 25.30 28.10
CHRW 170120P00105000 P 01/20/17 105.0 30.00 32.90
CHRW 170120P00110000 P 01/20/17 110.0 35.90 38.20
CHRW 170217C00037500 C 02/17/17 37.5 35.70 37.50
CHRW 170217C00040000 C 02/17/17 40.0 32.10 35.40
CHRW 170217C00042500 C 02/17/17 42.5 29.50 32.90
CHRW 170217C00045000 C 02/17/17 45.0 27.10 30.40
CHRW 170217C00047500 C 02/17/17 47.5 24.70 28.00
CHRW 170217C00050000 C 02/17/17 50.0 23.40 25.00
CHRW 170217C00055000 C 02/17/17 55.0 18.60 20.00
CHRW 170217C00060000 C 02/17/17 60.0 13.60 15.40
CHRW 170217C00062500 C 02/17/17 62.5 10.90 13.40
CHRW 170217C00065000 C 02/17/17 65.0 10.30 11.10
CHRW 170217C00067500 C 02/17/17 67.5 8.30 9.20
CHRW 170217C00070000 C 02/17/17 70.0 6.60 7.40
CHRW 170217C00072500 C 02/17/17 72.5 5.20 5.90
CHRW 170217C00075000 C 02/17/17 75.0 3.90 4.50
CHRW 170217C00077500 C 02/17/17 77.5 2.80 3.50
CHRW 170217C00080000 C 02/17/17 80.0 1.80 2.45
CHRW 170217C00085000 C 02/17/17 85.0 0.75 1.40
CHRW 170217C00090000 C 02/17/17 90.0 0.25 0.70
CHRW 170217C00095000 C 02/17/17 95.0 0.05 0.35
CHRW 170217C00100000 C 02/17/17 100.0 0.00 0.20
CHRW 170217C00105000 C 02/17/17 105.0 0.00 0.10
CHRW 170217P00037500 P 02/17/17 37.5 0.00 0.15
CHRW 170217P00040000 P 02/17/17 40.0 0.05 0.25
CHRW 170217P00042500 P 02/17/17 42.5 0.10 0.35
CHRW 170217P00045000 P 02/17/17 45.0 0.10 0.40
CHRW 170217P00047500 P 02/17/17 47.5 0.20 0.55
CHRW 170217P00050000 P 02/17/17 50.0 0.30 0.65
CHRW 170217P00055000 P 02/17/17 55.0 0.60 1.00
CHRW 170217P00060000 P 02/17/17 60.0 1.10 1.60
CHRW 170217P00062500 P 02/17/17 62.5 1.50 2.05
CHRW 170217P00065000 P 02/17/17 65.0 1.85 2.55
CHRW 170217P00067500 P 02/17/17 67.5 2.65 3.20
CHRW 170217P00070000 P 02/17/17 70.0 3.50 4.00
CHRW 170217P00072500 P 02/17/17 72.5 4.40 5.00
CHRW 170217P00075000 P 02/17/17 75.0 5.60 6.20
CHRW 170217P00077500 P 02/17/17 77.5 6.90 7.70
CHRW 170217P00080000 P 02/17/17 80.0 8.50 9.30
CHRW 170217P00085000 P 02/17/17 85.0 12.10 14.60
CHRW 170217P00090000 P 02/17/17 90.0 16.20 17.80
CHRW 170217P00095000 P 02/17/17 95.0 20.90 22.60
CHRW 170217P00100000 P 02/17/17 100.0 25.30 28.80
CHRW 170217P00105000 P 02/17/17 105.0 30.30 33.60
CHRW 180119C00032500 C 01/19/18 32.5 39.60 43.10
CHRW 180119C00035000 C 01/19/18 35.0 36.70 41.40
CHRW 180119C00037500 C 01/19/18 37.5 34.30 39.00
CHRW 180119C00040000 C 01/19/18 40.0 31.70 36.50
CHRW 180119C00042500 C 01/19/18 42.5 29.30 34.00
CHRW 180119C00045000 C 01/19/18 45.0 27.40 30.70
CHRW 180119C00047500 C 01/19/18 47.5 24.50 29.00
CHRW 180119C00050000 C 01/19/18 50.0 23.20 26.30
CHRW 180119C00052500 C 01/19/18 52.5 21.00 24.80
CHRW 180119C00055000 C 01/19/18 55.0 18.80 21.00
CHRW 180119C00057500 C 01/19/18 57.5 16.80 18.90
CHRW 180119C00060000 C 01/19/18 60.0 14.70 16.70
CHRW 180119C00062500 C 01/19/18 62.5 12.80 14.70
CHRW 180119C00065000 C 01/19/18 65.0 11.00 12.80
CHRW 180119C00067500 C 01/19/18 67.5 9.30 11.30
CHRW 180119C00070000 C 01/19/18 70.0 8.70 9.70
CHRW 180119C00072500 C 01/19/18 72.5 7.40 8.80
CHRW 180119C00075000 C 01/19/18 75.0 6.10 7.70
CHRW 180119C00077500 C 01/19/18 77.5 5.10 6.70
CHRW 180119C00080000 C 01/19/18 80.0 4.10 5.60
CHRW 180119C00082500 C 01/19/18 82.5 2.90 4.70
CHRW 180119C00085000 C 01/19/18 85.0 1.95 3.90
CHRW 180119C00090000 C 01/19/18 90.0 1.05 2.65
CHRW 180119C00095000 C 01/19/18 95.0 0.50 1.85
CHRW 180119C00100000 C 01/19/18 100.0 0.15 1.50
CHRW 180119C00105000 C 01/19/18 105.0 0.05 1.10
CHRW 180119C00110000 C 01/19/18 110.0 0.00 0.80
CHRW 180119P00032500 P 01/19/18 32.5 0.10 0.70
CHRW 180119P00035000 P 01/19/18 35.0 0.15 0.90
CHRW 180119P00037500 P 01/19/18 37.5 0.25 1.05
CHRW 180119P00040000 P 01/19/18 40.0 0.40 1.20
CHRW 180119P00042500 P 01/19/18 42.5 0.60 1.55
CHRW 180119P00045000 P 01/19/18 45.0 0.80 1.85
CHRW 180119P00047500 P 01/19/18 47.5 1.00 2.15
CHRW 180119P00050000 P 01/19/18 50.0 0.85 2.55
CHRW 180119P00052500 P 01/19/18 52.5 1.60 2.75
CHRW 180119P00055000 P 01/19/18 55.0 2.00 2.90
CHRW 180119P00057500 P 01/19/18 57.5 2.50 3.80
CHRW 180119P00060000 P 01/19/18 60.0 3.00 4.20
CHRW 180119P00062500 P 01/19/18 62.5 3.20 5.00
CHRW 180119P00065000 P 01/19/18 65.0 4.40 5.80
CHRW 180119P00067500 P 01/19/18 67.5 5.30 6.80
CHRW 180119P00070000 P 01/19/18 70.0 6.70 7.90
CHRW 180119P00072500 P 01/19/18 72.5 7.80 9.40
CHRW 180119P00075000 P 01/19/18 75.0 9.00 10.80
CHRW 180119P00077500 P 01/19/18 77.5 10.30 12.30
CHRW 180119P00080000 P 01/19/18 80.0 11.10 14.00
CHRW 180119P00082500 P 01/19/18 82.5 13.20 15.70
CHRW 180119P00085000 P 01/19/18 85.0 14.90 17.20
CHRW 180119P00090000 P 01/19/18 90.0 18.30 21.00
CHRW 180119P00095000 P 01/19/18 95.0 23.00 25.80
CHRW 180119P00100000 P 01/19/18 100.0 27.00 29.70
CHRW 180119P00105000 P 01/19/18 105.0 31.70 34.30
CHRW 180119P00110000 P 01/19/18 110.0 36.70 39.60

OPRA data is delayed 15 minutes.