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 (2017-05-26)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 170721C00050000 C 07/21/17 50.0 17.20 17.90
CHRW 170721C00055000 C 07/21/17 55.0 12.20 13.10
CHRW 170721C00057500 C 07/21/17 57.5 9.70 10.50
CHRW 170721C00060000 C 07/21/17 60.0 7.30 7.90
CHRW 170721C00062500 C 07/21/17 62.5 5.00 5.80
CHRW 170721C00065000 C 07/21/17 65.0 2.95 3.30
CHRW 170721C00067500 C 07/21/17 67.5 1.20 1.50
CHRW 170721C00070000 C 07/21/17 70.0 0.40 0.50
CHRW 170721C00072500 C 07/21/17 72.5 0.05 0.15
CHRW 170721C00075000 C 07/21/17 75.0 0.00 0.15
CHRW 170721C00080000 C 07/21/17 80.0 0.00 0.05
CHRW 170721C00085000 C 07/21/17 85.0 0.00 0.05
CHRW 170721C00090000 C 07/21/17 90.0 0.00 0.05
CHRW 170721C00095000 C 07/21/17 95.0 0.00 0.15
CHRW 170721P00050000 P 07/21/17 50.0 0.00 0.10
CHRW 170721P00055000 P 07/21/17 55.0 0.00 0.10
CHRW 170721P00057500 P 07/21/17 57.5 0.05 0.15
CHRW 170721P00060000 P 07/21/17 60.0 0.10 0.20
CHRW 170721P00062500 P 07/21/17 62.5 0.25 0.30
CHRW 170721P00065000 P 07/21/17 65.0 0.60 0.75
CHRW 170721P00067500 P 07/21/17 67.5 1.40 1.60
CHRW 170721P00070000 P 07/21/17 70.0 2.95 3.20
CHRW 170721P00072500 P 07/21/17 72.5 5.10 5.40
CHRW 170721P00075000 P 07/21/17 75.0 7.50 7.80
CHRW 170721P00080000 P 07/21/17 80.0 12.50 12.80
CHRW 170721P00085000 P 07/21/17 85.0 17.50 17.90
CHRW 170721P00090000 P 07/21/17 90.0 22.50 22.80
CHRW 170721P00095000 P 07/21/17 95.0 27.50 27.80
CHRW 170818C00040000 C 08/18/17 40.0 27.30 28.20
CHRW 170818C00042500 C 08/18/17 42.5 24.50 25.90
CHRW 170818C00045000 C 08/18/17 45.0 22.20 23.50
CHRW 170818C00050000 C 08/18/17 50.0 17.40 18.40
CHRW 170818C00055000 C 08/18/17 55.0 12.60 13.50
CHRW 170818C00057500 C 08/18/17 57.5 10.20 11.10
CHRW 170818C00060000 C 08/18/17 60.0 8.00 8.70
CHRW 170818C00062500 C 08/18/17 62.5 5.90 6.40
CHRW 170818C00065000 C 08/18/17 65.0 4.10 4.30
CHRW 170818C00067500 C 08/18/17 67.5 2.45 2.85
CHRW 170818C00070000 C 08/18/17 70.0 1.45 1.70
CHRW 170818C00072500 C 08/18/17 72.5 0.70 0.90
CHRW 170818C00075000 C 08/18/17 75.0 0.30 0.45
CHRW 170818C00077500 C 08/18/17 77.5 0.10 0.20
CHRW 170818C00080000 C 08/18/17 80.0 0.00 0.10
CHRW 170818C00082500 C 08/18/17 82.5 0.00 0.10
CHRW 170818C00085000 C 08/18/17 85.0 0.00 0.10
CHRW 170818C00087500 C 08/18/17 87.5 0.00 0.05
CHRW 170818C00090000 C 08/18/17 90.0 0.00 0.05
CHRW 170818C00095000 C 08/18/17 95.0 0.00 0.10
CHRW 170818C00100000 C 08/18/17 100.0 0.00 0.10
CHRW 170818C00105000 C 08/18/17 105.0 0.00 0.10
CHRW 170818C00110000 C 08/18/17 110.0 0.00 0.10
CHRW 170818P00040000 P 08/18/17 40.0 0.00 0.10
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 0.05 0.15
CHRW 170818P00055000 P 08/18/17 55.0 0.20 0.35
CHRW 170818P00057500 P 08/18/17 57.5 0.40 0.55
CHRW 170818P00060000 P 08/18/17 60.0 0.70 0.75
CHRW 170818P00062500 P 08/18/17 62.5 1.00 1.20
CHRW 170818P00065000 P 08/18/17 65.0 1.75 1.80
CHRW 170818P00067500 P 08/18/17 67.5 2.55 2.80
CHRW 170818P00070000 P 08/18/17 70.0 3.80 4.20
CHRW 170818P00072500 P 08/18/17 72.5 5.70 6.00
CHRW 170818P00075000 P 08/18/17 75.0 7.60 8.10
CHRW 170818P00077500 P 08/18/17 77.5 10.10 10.50
CHRW 170818P00080000 P 08/18/17 80.0 12.40 12.90
CHRW 170818P00082500 P 08/18/17 82.5 14.90 15.40
CHRW 170818P00085000 P 08/18/17 85.0 17.40 18.00
CHRW 170818P00087500 P 08/18/17 87.5 20.00 20.60
CHRW 170818P00090000 P 08/18/17 90.0 22.50 23.60
CHRW 170818P00095000 P 08/18/17 95.0 27.50 28.20
CHRW 170818P00100000 P 08/18/17 100.0 32.40 33.00
CHRW 170818P00105000 P 08/18/17 105.0 37.50 38.30
CHRW 170818P00110000 P 08/18/17 110.0 42.20 43.50
CHRW 171117C00050000 C 11/17/17 50.0 17.30 18.40
CHRW 171117C00055000 C 11/17/17 55.0 13.00 13.80
CHRW 171117C00057500 C 11/17/17 57.5 10.80 11.30
CHRW 171117C00060000 C 11/17/17 60.0 8.80 9.40
CHRW 171117C00062500 C 11/17/17 62.5 6.90 7.40
CHRW 171117C00065000 C 11/17/17 65.0 5.20 5.60
CHRW 171117C00067500 C 11/17/17 67.5 3.70 4.20
CHRW 171117C00070000 C 11/17/17 70.0 2.60 3.00
CHRW 171117C00072500 C 11/17/17 72.5 1.75 2.10
CHRW 171117C00075000 C 11/17/17 75.0 1.15 1.35
CHRW 171117C00077500 C 11/17/17 77.5 0.70 0.85
CHRW 171117C00080000 C 11/17/17 80.0 0.40 0.60
CHRW 171117C00082500 C 11/17/17 82.5 0.20 0.35
CHRW 171117C00085000 C 11/17/17 85.0 0.10 0.25
CHRW 171117C00087500 C 11/17/17 87.5 0.05 0.15
CHRW 171117C00090000 C 11/17/17 90.0 0.00 0.10
CHRW 171117C00095000 C 11/17/17 95.0 0.00 0.05
CHRW 171117C00100000 C 11/17/17 100.0 0.00 0.05
CHRW 171117C00105000 C 11/17/17 105.0 0.00 0.05
CHRW 171117C00110000 C 11/17/17 110.0 0.00 0.05
CHRW 171117C00115000 C 11/17/17 115.0 0.00 0.05
CHRW 171117P00050000 P 11/17/17 50.0 0.40 0.50
CHRW 171117P00055000 P 11/17/17 55.0 0.80 0.95
CHRW 171117P00057500 P 11/17/17 57.5 1.10 1.30
CHRW 171117P00060000 P 11/17/17 60.0 1.55 1.80
CHRW 171117P00062500 P 11/17/17 62.5 2.15 2.40
CHRW 171117P00065000 P 11/17/17 65.0 2.95 3.20
CHRW 171117P00067500 P 11/17/17 67.5 4.00 4.30
CHRW 171117P00070000 P 11/17/17 70.0 5.30 5.70
CHRW 171117P00072500 P 11/17/17 72.5 6.90 7.30
CHRW 171117P00075000 P 11/17/17 75.0 8.70 9.10
CHRW 171117P00077500 P 11/17/17 77.5 10.70 11.30
CHRW 171117P00080000 P 11/17/17 80.0 12.90 13.70
CHRW 171117P00082500 P 11/17/17 82.5 15.10 16.00
CHRW 171117P00085000 P 11/17/17 85.0 17.70 19.40
CHRW 171117P00087500 P 11/17/17 87.5 19.90 21.10
CHRW 171117P00090000 P 11/17/17 90.0 22.40 23.90
CHRW 171117P00095000 P 11/17/17 95.0 27.60 29.20
CHRW 171117P00100000 P 11/17/17 100.0 32.30 34.10
CHRW 171117P00105000 P 11/17/17 105.0 37.20 39.20
CHRW 171117P00110000 P 11/17/17 110.0 42.50 44.50
CHRW 171117P00115000 P 11/17/17 115.0 47.20 48.80
CHRW 180119C00032500 C 01/19/18 32.5 34.50 36.60
CHRW 180119C00035000 C 01/19/18 35.0 31.90 33.80
CHRW 180119C00037500 C 01/19/18 37.5 29.50 31.40
CHRW 180119C00040000 C 01/19/18 40.0 27.20 29.20
CHRW 180119C00042500 C 01/19/18 42.5 24.70 26.50
CHRW 180119C00045000 C 01/19/18 45.0 22.30 23.70
CHRW 180119C00047500 C 01/19/18 47.5 19.90 21.50
CHRW 180119C00050000 C 01/19/18 50.0 17.50 19.00
CHRW 180119C00052500 C 01/19/18 52.5 15.30 16.40
CHRW 180119C00055000 C 01/19/18 55.0 13.20 14.20
CHRW 180119C00057500 C 01/19/18 57.5 11.10 12.10
CHRW 180119C00060000 C 01/19/18 60.0 9.10 9.70
CHRW 180119C00062500 C 01/19/18 62.5 7.30 7.80
CHRW 180119C00065000 C 01/19/18 65.0 5.70 6.20
CHRW 180119C00067500 C 01/19/18 67.5 4.20 4.70
CHRW 180119C00070000 C 01/19/18 70.0 3.10 3.60
CHRW 180119C00072500 C 01/19/18 72.5 2.20 2.55
CHRW 180119C00075000 C 01/19/18 75.0 1.50 1.85
CHRW 180119C00077500 C 01/19/18 77.5 0.95 1.25
CHRW 180119C00080000 C 01/19/18 80.0 0.60 0.85
CHRW 180119C00082500 C 01/19/18 82.5 0.35 0.60
CHRW 180119C00085000 C 01/19/18 85.0 0.20 0.40
CHRW 180119C00087500 C 01/19/18 87.5 0.05 0.30
CHRW 180119C00090000 C 01/19/18 90.0 0.00 0.20
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 0.10
CHRW 180119C00110000 C 01/19/18 110.0 0.00 0.10
CHRW 180119P00032500 P 01/19/18 32.5 0.00 0.15
CHRW 180119P00035000 P 01/19/18 35.0 0.05 0.15
CHRW 180119P00037500 P 01/19/18 37.5 0.10 0.20
CHRW 180119P00040000 P 01/19/18 40.0 0.15 0.25
CHRW 180119P00042500 P 01/19/18 42.5 0.20 0.35
CHRW 180119P00045000 P 01/19/18 45.0 0.30 0.45
CHRW 180119P00047500 P 01/19/18 47.5 0.40 0.65
CHRW 180119P00050000 P 01/19/18 50.0 0.60 0.75
CHRW 180119P00052500 P 01/19/18 52.5 0.80 1.00
CHRW 180119P00055000 P 01/19/18 55.0 1.10 1.35
CHRW 180119P00057500 P 01/19/18 57.5 1.45 1.75
CHRW 180119P00060000 P 01/19/18 60.0 2.00 2.25
CHRW 180119P00062500 P 01/19/18 62.5 2.65 2.95
CHRW 180119P00065000 P 01/19/18 65.0 3.50 3.90
CHRW 180119P00067500 P 01/19/18 67.5 4.60 5.00
CHRW 180119P00070000 P 01/19/18 70.0 5.90 6.30
CHRW 180119P00072500 P 01/19/18 72.5 7.50 8.00
CHRW 180119P00075000 P 01/19/18 75.0 9.30 9.70
CHRW 180119P00077500 P 01/19/18 77.5 11.20 11.70
CHRW 180119P00080000 P 01/19/18 80.0 13.00 13.80
CHRW 180119P00082500 P 01/19/18 82.5 15.10 16.60
CHRW 180119P00085000 P 01/19/18 85.0 17.50 19.20
CHRW 180119P00087500 P 01/19/18 87.5 19.90 22.40
CHRW 180119P00090000 P 01/19/18 90.0 22.20 24.50
CHRW 180119P00095000 P 01/19/18 95.0 27.40 29.20
CHRW 180119P00100000 P 01/19/18 100.0 32.00 34.30
CHRW 180119P00105000 P 01/19/18 105.0 36.40 39.60
CHRW 180119P00110000 P 01/19/18 110.0 41.30 45.40
CHRW 180216C00035000 C 02/16/18 35.0 32.20 33.50
CHRW 180216C00037500 C 02/16/18 37.5 29.70 31.50
CHRW 180216C00040000 C 02/16/18 40.0 27.30 28.90
CHRW 180216C00042500 C 02/16/18 42.5 24.80 26.80
CHRW 180216C00045000 C 02/16/18 45.0 22.20 23.90
CHRW 180216C00047500 C 02/16/18 47.5 19.90 21.60
CHRW 180216C00050000 C 02/16/18 50.0 17.70 18.80
CHRW 180216C00055000 C 02/16/18 55.0 13.40 14.20
CHRW 180216C00057500 C 02/16/18 57.5 11.30 12.10
CHRW 180216C00060000 C 02/16/18 60.0 9.40 10.00
CHRW 180216C00062500 C 02/16/18 62.5 7.60 8.20
CHRW 180216C00065000 C 02/16/18 65.0 6.10 6.50
CHRW 180216C00067500 C 02/16/18 67.5 4.70 5.20
CHRW 180216C00070000 C 02/16/18 70.0 3.50 4.00
CHRW 180216C00072500 C 02/16/18 72.5 2.60 3.00
CHRW 180216C00075000 C 02/16/18 75.0 1.85 2.15
CHRW 180216C00077500 C 02/16/18 77.5 1.25 1.55
CHRW 180216C00080000 C 02/16/18 80.0 0.80 1.10
CHRW 180216C00085000 C 02/16/18 85.0 0.30 0.55
CHRW 180216C00090000 C 02/16/18 90.0 0.05 0.25
CHRW 180216C00095000 C 02/16/18 95.0 0.00 0.15
CHRW 180216C00100000 C 02/16/18 100.0 0.00 0.10
CHRW 180216P00035000 P 02/16/18 35.0 0.05 0.20
CHRW 180216P00037500 P 02/16/18 37.5 0.10 0.25
CHRW 180216P00040000 P 02/16/18 40.0 0.20 0.30
CHRW 180216P00042500 P 02/16/18 42.5 0.30 0.40
CHRW 180216P00045000 P 02/16/18 45.0 0.35 0.55
CHRW 180216P00047500 P 02/16/18 47.5 0.50 0.70
CHRW 180216P00050000 P 02/16/18 50.0 0.70 0.80
CHRW 180216P00055000 P 02/16/18 55.0 1.30 1.65
CHRW 180216P00057500 P 02/16/18 57.5 1.75 1.95
CHRW 180216P00060000 P 02/16/18 60.0 2.30 2.70
CHRW 180216P00062500 P 02/16/18 62.5 3.10 3.30
CHRW 180216P00065000 P 02/16/18 65.0 3.80 4.20
CHRW 180216P00067500 P 02/16/18 67.5 5.00 5.40
CHRW 180216P00070000 P 02/16/18 70.0 6.30 6.70
CHRW 180216P00072500 P 02/16/18 72.5 7.80 8.20
CHRW 180216P00075000 P 02/16/18 75.0 9.50 10.00
CHRW 180216P00077500 P 02/16/18 77.5 11.40 11.90
CHRW 180216P00080000 P 02/16/18 80.0 13.50 14.10
CHRW 180216P00085000 P 02/16/18 85.0 17.90 18.70
CHRW 180216P00090000 P 02/16/18 90.0 22.10 23.70
CHRW 180216P00095000 P 02/16/18 95.0 27.20 28.40
CHRW 180216P00100000 P 02/16/18 100.0 32.30 33.50
CHRW 190118C00035000 C 01/18/19 35.0 31.80 33.70
CHRW 190118C00037500 C 01/18/19 37.5 29.30 31.90
CHRW 190118C00040000 C 01/18/19 40.0 26.80 29.90
CHRW 190118C00042500 C 01/18/19 42.5 24.30 27.40
CHRW 190118C00045000 C 01/18/19 45.0 22.00 24.60
CHRW 190118C00047500 C 01/18/19 47.5 19.60 22.40
CHRW 190118C00050000 C 01/18/19 50.0 18.10 19.50
CHRW 190118C00055000 C 01/18/19 55.0 14.20 15.40
CHRW 190118C00057500 C 01/18/19 57.5 12.30 13.50
CHRW 190118C00060000 C 01/18/19 60.0 10.90 11.80
CHRW 190118C00062500 C 01/18/19 62.5 9.40 10.10
CHRW 190118C00065000 C 01/18/19 65.0 7.70 9.00
CHRW 190118C00067500 C 01/18/19 67.5 6.40 7.70
CHRW 190118C00070000 C 01/18/19 70.0 5.50 6.10
CHRW 190118C00072500 C 01/18/19 72.5 4.50 5.20
CHRW 190118C00075000 C 01/18/19 75.0 3.70 4.30
CHRW 190118C00077500 C 01/18/19 77.5 2.70 3.60
CHRW 190118C00080000 C 01/18/19 80.0 2.20 2.90
CHRW 190118C00082500 C 01/18/19 82.5 1.65 2.45
CHRW 190118C00085000 C 01/18/19 85.0 1.30 2.00
CHRW 190118C00087500 C 01/18/19 87.5 0.95 1.65
CHRW 190118C00090000 C 01/18/19 90.0 0.70 1.30
CHRW 190118C00095000 C 01/18/19 95.0 0.35 0.85
CHRW 190118C00100000 C 01/18/19 100.0 0.00 0.55
CHRW 190118C00105000 C 01/18/19 105.0 0.00 0.40
CHRW 190118C00110000 C 01/18/19 110.0 0.00 0.25
CHRW 190118C00115000 C 01/18/19 115.0 0.00 0.20
CHRW 190118P00035000 P 01/18/19 35.0 0.30 0.65
CHRW 190118P00037500 P 01/18/19 37.5 0.55 0.80
CHRW 190118P00040000 P 01/18/19 40.0 0.65 0.80
CHRW 190118P00042500 P 01/18/19 42.5 0.95 1.00
CHRW 190118P00045000 P 01/18/19 45.0 1.15 1.30
CHRW 190118P00047500 P 01/18/19 47.5 1.30 1.65
CHRW 190118P00050000 P 01/18/19 50.0 1.75 2.05
CHRW 190118P00055000 P 01/18/19 55.0 2.80 3.30
CHRW 190118P00057500 P 01/18/19 57.5 3.40 4.00
CHRW 190118P00060000 P 01/18/19 60.0 4.10 4.90
CHRW 190118P00062500 P 01/18/19 62.5 5.30 6.00
CHRW 190118P00065000 P 01/18/19 65.0 6.30 7.00
CHRW 190118P00067500 P 01/18/19 67.5 7.00 8.10
CHRW 190118P00070000 P 01/18/19 70.0 8.70 9.50
CHRW 190118P00072500 P 01/18/19 72.5 9.80 11.10
CHRW 190118P00075000 P 01/18/19 75.0 11.30 12.50
CHRW 190118P00077500 P 01/18/19 77.5 13.20 14.70
CHRW 190118P00080000 P 01/18/19 80.0 14.80 16.30
CHRW 190118P00082500 P 01/18/19 82.5 16.60 18.10
CHRW 190118P00085000 P 01/18/19 85.0 18.50 20.20
CHRW 190118P00087500 P 01/18/19 87.5 20.50 22.20
CHRW 190118P00090000 P 01/18/19 90.0 23.20 24.80
CHRW 190118P00095000 P 01/18/19 95.0 26.70 29.40
CHRW 190118P00100000 P 01/18/19 100.0 31.10 34.60
CHRW 190118P00105000 P 01/18/19 105.0 35.70 39.30
CHRW 190118P00110000 P 01/18/19 110.0 40.00 44.80
CHRW 190118P00115000 P 01/18/19 115.0 46.20 49.30

OPRA data is delayed 15 minutes.