Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ch Robinson Worldwide Inc (CHRW)
As of Dec 15 2017 2:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 180119C00032500 C Jan 19, 2018 32.5 52.70 54.80
CHRW 180119C00035000 C Jan 19, 2018 35.0 49.10 53.00
CHRW 180119C00037500 C Jan 19, 2018 37.5 46.60 50.40
CHRW 180119C00040000 C Jan 19, 2018 40.0 44.10 48.00
CHRW 180119C00042500 C Jan 19, 2018 42.5 41.60 45.40
CHRW 180119C00045000 C Jan 19, 2018 45.0 40.80 41.90
CHRW 180119C00047500 C Jan 19, 2018 47.5 36.70 40.50
CHRW 180119C00050000 C Jan 19, 2018 50.0 35.40 37.30
CHRW 180119C00052500 C Jan 19, 2018 52.5 33.20 35.10
CHRW 180119C00055000 C Jan 19, 2018 55.0 30.30 32.40
CHRW 180119C00057500 C Jan 19, 2018 57.5 28.00 29.60
CHRW 180119C00060000 C Jan 19, 2018 60.0 25.60 27.40
CHRW 180119C00062500 C Jan 19, 2018 62.5 23.00 25.00
CHRW 180119C00065000 C Jan 19, 2018 65.0 20.80 21.80
CHRW 180119C00067500 C Jan 19, 2018 67.5 18.20 20.60
CHRW 180119C00070000 C Jan 19, 2018 70.0 15.90 17.20
CHRW 180119C00072500 C Jan 19, 2018 72.5 13.40 14.40
CHRW 180119C00075000 C Jan 19, 2018 75.0 10.90 11.80
CHRW 180119C00077500 C Jan 19, 2018 77.5 8.60 9.20
CHRW 180119C00080000 C Jan 19, 2018 80.0 6.40 6.90
CHRW 180119C00082500 C Jan 19, 2018 82.5 4.20 4.60
CHRW 180119C00085000 C Jan 19, 2018 85.0 2.55 2.70
CHRW 180119C00087500 C Jan 19, 2018 87.5 1.30 1.35
CHRW 180119C00090000 C Jan 19, 2018 90.0 0.55 0.70
CHRW 180119C00092500 C Jan 19, 2018 92.5 0.20 0.35
CHRW 180119C00095000 C Jan 19, 2018 95.0 0.05 0.15
CHRW 180119C00097500 C Jan 19, 2018 97.5 0.00 0.10
CHRW 180119C00100000 C Jan 19, 2018 100.0 0.00 0.10
CHRW 180119C00105000 C Jan 19, 2018 105.0 0.00 0.05
CHRW 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
CHRW 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
CHRW 180119P00032500 P Jan 19, 2018 32.5 0.00 0.10
CHRW 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
CHRW 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
CHRW 180119P00040000 P Jan 19, 2018 40.0 0.00 0.10
CHRW 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
CHRW 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
CHRW 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
CHRW 180119P00050000 P Jan 19, 2018 50.0 0.00 0.10
CHRW 180119P00052500 P Jan 19, 2018 52.5 0.00 0.05
CHRW 180119P00055000 P Jan 19, 2018 55.0 0.00 0.10
CHRW 180119P00057500 P Jan 19, 2018 57.5 0.00 0.10
CHRW 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
CHRW 180119P00062500 P Jan 19, 2018 62.5 0.00 0.10
CHRW 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
CHRW 180119P00067500 P Jan 19, 2018 67.5 0.00 0.10
CHRW 180119P00070000 P Jan 19, 2018 70.0 0.00 0.15
CHRW 180119P00072500 P Jan 19, 2018 72.5 0.05 0.15
CHRW 180119P00075000 P Jan 19, 2018 75.0 0.10 0.20
CHRW 180119P00077500 P Jan 19, 2018 77.5 0.20 0.35
CHRW 180119P00080000 P Jan 19, 2018 80.0 0.40 0.55
CHRW 180119P00082500 P Jan 19, 2018 82.5 0.75 0.90
CHRW 180119P00085000 P Jan 19, 2018 85.0 1.55 1.65
CHRW 180119P00087500 P Jan 19, 2018 87.5 2.75 2.90
CHRW 180119P00090000 P Jan 19, 2018 90.0 4.50 4.80
CHRW 180119P00092500 P Jan 19, 2018 92.5 6.30 7.10
CHRW 180119P00095000 P Jan 19, 2018 95.0 8.70 9.70
CHRW 180119P00097500 P Jan 19, 2018 97.5 10.90 12.20
CHRW 180119P00100000 P Jan 19, 2018 100.0 13.60 14.50
CHRW 180119P00105000 P Jan 19, 2018 105.0 18.40 19.50
CHRW 180119P00110000 P Jan 19, 2018 110.0 23.50 25.10
CHRW 180119P00115000 P Jan 19, 2018 115.0 28.40 29.40
CHRW 180216C00035000 C Feb 16, 2018 35.0 50.50 52.00
CHRW 180216C00037500 C Feb 16, 2018 37.5 48.20 50.20
CHRW 180216C00040000 C Feb 16, 2018 40.0 45.60 47.70
CHRW 180216C00042500 C Feb 16, 2018 42.5 43.10 45.10
CHRW 180216C00045000 C Feb 16, 2018 45.0 40.70 42.20
CHRW 180216C00047500 C Feb 16, 2018 47.5 36.60 40.50
CHRW 180216C00050000 C Feb 16, 2018 50.0 35.80 37.00
CHRW 180216C00055000 C Feb 16, 2018 55.0 30.50 32.10
CHRW 180216C00057500 C Feb 16, 2018 57.5 26.70 30.60
CHRW 180216C00060000 C Feb 16, 2018 60.0 25.70 27.50
CHRW 180216C00062500 C Feb 16, 2018 62.5 23.00 25.20
CHRW 180216C00065000 C Feb 16, 2018 65.0 20.80 22.10
CHRW 180216C00067500 C Feb 16, 2018 67.5 17.50 20.70
CHRW 180216C00070000 C Feb 16, 2018 70.0 16.00 16.90
CHRW 180216C00072500 C Feb 16, 2018 72.5 13.80 14.70
CHRW 180216C00075000 C Feb 16, 2018 75.0 11.50 12.10
CHRW 180216C00077500 C Feb 16, 2018 77.5 9.20 9.90
CHRW 180216C00080000 C Feb 16, 2018 80.0 7.10 7.60
CHRW 180216C00082500 C Feb 16, 2018 82.5 5.30 5.50
CHRW 180216C00085000 C Feb 16, 2018 85.0 3.70 3.90
CHRW 180216C00087500 C Feb 16, 2018 87.5 2.45 2.65
CHRW 180216C00090000 C Feb 16, 2018 90.0 1.45 1.70
CHRW 180216C00092500 C Feb 16, 2018 92.5 0.80 1.05
CHRW 180216C00095000 C Feb 16, 2018 95.0 0.45 0.55
CHRW 180216C00097500 C Feb 16, 2018 97.5 0.20 0.35
CHRW 180216C00100000 C Feb 16, 2018 100.0 0.10 0.20
CHRW 180216P00035000 P Feb 16, 2018 35.0 0.00 0.05
CHRW 180216P00037500 P Feb 16, 2018 37.5 0.00 0.05
CHRW 180216P00040000 P Feb 16, 2018 40.0 0.00 0.10
CHRW 180216P00042500 P Feb 16, 2018 42.5 0.00 0.10
CHRW 180216P00045000 P Feb 16, 2018 45.0 0.00 0.10
CHRW 180216P00047500 P Feb 16, 2018 47.5 0.00 0.10
CHRW 180216P00050000 P Feb 16, 2018 50.0 0.00 0.10
CHRW 180216P00055000 P Feb 16, 2018 55.0 0.00 0.10
CHRW 180216P00057500 P Feb 16, 2018 57.5 0.00 0.10
CHRW 180216P00060000 P Feb 16, 2018 60.0 0.00 0.15
CHRW 180216P00062500 P Feb 16, 2018 62.5 0.05 0.15
CHRW 180216P00065000 P Feb 16, 2018 65.0 0.10 0.20
CHRW 180216P00067500 P Feb 16, 2018 67.5 0.15 0.25
CHRW 180216P00070000 P Feb 16, 2018 70.0 0.20 0.35
CHRW 180216P00072500 P Feb 16, 2018 72.5 0.30 0.45
CHRW 180216P00075000 P Feb 16, 2018 75.0 0.45 0.65
CHRW 180216P00077500 P Feb 16, 2018 77.5 0.75 0.90
CHRW 180216P00080000 P Feb 16, 2018 80.0 1.10 1.30
CHRW 180216P00082500 P Feb 16, 2018 82.5 1.65 1.90
CHRW 180216P00085000 P Feb 16, 2018 85.0 2.55 2.70
CHRW 180216P00087500 P Feb 16, 2018 87.5 3.70 4.00
CHRW 180216P00090000 P Feb 16, 2018 90.0 5.30 5.60
CHRW 180216P00092500 P Feb 16, 2018 92.5 7.00 7.40
CHRW 180216P00095000 P Feb 16, 2018 95.0 9.10 9.90
CHRW 180216P00097500 P Feb 16, 2018 97.5 10.80 12.80
CHRW 180216P00100000 P Feb 16, 2018 100.0 13.60 14.70
CHRW 180518C00042500 C May 18, 2018 42.5 42.20 45.30
CHRW 180518C00045000 C May 18, 2018 45.0 39.20 43.20
CHRW 180518C00047500 C May 18, 2018 47.5 36.70 40.60
CHRW 180518C00050000 C May 18, 2018 50.0 34.50 38.00
CHRW 180518C00055000 C May 18, 2018 55.0 29.60 33.10
CHRW 180518C00060000 C May 18, 2018 60.0 24.90 28.20
CHRW 180518C00062500 C May 18, 2018 62.5 22.00 25.90
CHRW 180518C00065000 C May 18, 2018 65.0 20.20 23.50
CHRW 180518C00067500 C May 18, 2018 67.5 17.30 21.20
CHRW 180518C00070000 C May 18, 2018 70.0 16.50 18.60
CHRW 180518C00072500 C May 18, 2018 72.5 14.20 15.40
CHRW 180518C00075000 C May 18, 2018 75.0 12.00 13.30
CHRW 180518C00077500 C May 18, 2018 77.5 10.20 10.80
CHRW 180518C00080000 C May 18, 2018 80.0 8.20 8.90
CHRW 180518C00082500 C May 18, 2018 82.5 6.50 7.20
CHRW 180518C00085000 C May 18, 2018 85.0 5.10 5.70
CHRW 180518C00087500 C May 18, 2018 87.5 3.90 4.40
CHRW 180518C00090000 C May 18, 2018 90.0 2.85 3.40
CHRW 180518C00092500 C May 18, 2018 92.5 2.05 2.55
CHRW 180518C00095000 C May 18, 2018 95.0 1.40 1.75
CHRW 180518C00097500 C May 18, 2018 97.5 0.90 1.30
CHRW 180518C00100000 C May 18, 2018 100.0 0.55 0.90
CHRW 180518C00105000 C May 18, 2018 105.0 0.20 0.55
CHRW 180518P00042500 P May 18, 2018 42.5 0.00 0.10
CHRW 180518P00045000 P May 18, 2018 45.0 0.00 0.10
CHRW 180518P00047500 P May 18, 2018 47.5 0.00 0.15
CHRW 180518P00050000 P May 18, 2018 50.0 0.00 0.20
CHRW 180518P00055000 P May 18, 2018 55.0 0.10 0.30
CHRW 180518P00060000 P May 18, 2018 60.0 0.20 0.45
CHRW 180518P00062500 P May 18, 2018 62.5 0.25 0.55
CHRW 180518P00065000 P May 18, 2018 65.0 0.40 0.65
CHRW 180518P00067500 P May 18, 2018 67.5 0.50 0.80
CHRW 180518P00070000 P May 18, 2018 70.0 0.65 1.00
CHRW 180518P00072500 P May 18, 2018 72.5 0.90 1.30
CHRW 180518P00075000 P May 18, 2018 75.0 1.25 1.60
CHRW 180518P00077500 P May 18, 2018 77.5 1.70 2.10
CHRW 180518P00080000 P May 18, 2018 80.0 2.25 2.70
CHRW 180518P00082500 P May 18, 2018 82.5 3.00 3.60
CHRW 180518P00085000 P May 18, 2018 85.0 4.00 4.60
CHRW 180518P00087500 P May 18, 2018 87.5 5.20 5.70
CHRW 180518P00090000 P May 18, 2018 90.0 6.70 7.20
CHRW 180518P00092500 P May 18, 2018 92.5 8.30 8.90
CHRW 180518P00095000 P May 18, 2018 95.0 10.30 11.10
CHRW 180518P00097500 P May 18, 2018 97.5 11.90 13.00
CHRW 180518P00100000 P May 18, 2018 100.0 13.20 15.90
CHRW 180518P00105000 P May 18, 2018 105.0 18.50 20.40
CHRW 190118C00035000 C Jan 18, 2019 35.0 49.60 53.20
CHRW 190118C00037500 C Jan 18, 2019 37.5 46.30 51.00
CHRW 190118C00040000 C Jan 18, 2019 40.0 43.90 48.50
CHRW 190118C00042500 C Jan 18, 2019 42.5 41.30 46.00
CHRW 190118C00045000 C Jan 18, 2019 45.0 38.90 43.50
CHRW 190118C00047500 C Jan 18, 2019 47.5 36.50 41.20
CHRW 190118C00050000 C Jan 18, 2019 50.0 35.00 38.00
CHRW 190118C00055000 C Jan 18, 2019 55.0 29.30 34.00
CHRW 190118C00057500 C Jan 18, 2019 57.5 27.90 30.70
CHRW 190118C00060000 C Jan 18, 2019 60.0 25.50 28.70
CHRW 190118C00062500 C Jan 18, 2019 62.5 23.60 26.50
CHRW 190118C00065000 C Jan 18, 2019 65.0 21.70 23.30
CHRW 190118C00067500 C Jan 18, 2019 67.5 19.40 21.10
CHRW 190118C00070000 C Jan 18, 2019 70.0 18.00 19.10
CHRW 190118C00072500 C Jan 18, 2019 72.5 15.90 17.20
CHRW 190118C00075000 C Jan 18, 2019 75.0 14.10 15.20
CHRW 190118C00077500 C Jan 18, 2019 77.5 12.20 13.60
CHRW 190118C00080000 C Jan 18, 2019 80.0 10.70 11.80
CHRW 190118C00082500 C Jan 18, 2019 82.5 9.10 10.30
CHRW 190118C00085000 C Jan 18, 2019 85.0 7.80 8.90
CHRW 190118C00087500 C Jan 18, 2019 87.5 6.30 7.50
CHRW 190118C00090000 C Jan 18, 2019 90.0 5.10 6.30
CHRW 190118C00092500 C Jan 18, 2019 92.5 4.10 5.20
CHRW 190118C00095000 C Jan 18, 2019 95.0 3.30 4.30
CHRW 190118C00097500 C Jan 18, 2019 97.5 2.60 3.50
CHRW 190118C00100000 C Jan 18, 2019 100.0 2.10 2.95
CHRW 190118C00105000 C Jan 18, 2019 105.0 1.15 1.80
CHRW 190118C00110000 C Jan 18, 2019 110.0 0.75 1.05
CHRW 190118C00115000 C Jan 18, 2019 115.0 0.40 0.70
CHRW 190118C00120000 C Jan 18, 2019 120.0 0.25 0.40
CHRW 190118P00035000 P Jan 18, 2019 35.0 0.10 0.30
CHRW 190118P00037500 P Jan 18, 2019 37.5 0.15 0.35
CHRW 190118P00040000 P Jan 18, 2019 40.0 0.20 0.40
CHRW 190118P00042500 P Jan 18, 2019 42.5 0.25 0.45
CHRW 190118P00045000 P Jan 18, 2019 45.0 0.30 0.55
CHRW 190118P00047500 P Jan 18, 2019 47.5 0.35 0.60
CHRW 190118P00050000 P Jan 18, 2019 50.0 0.45 0.75
CHRW 190118P00055000 P Jan 18, 2019 55.0 0.65 1.05
CHRW 190118P00057500 P Jan 18, 2019 57.5 0.80 1.20
CHRW 190118P00060000 P Jan 18, 2019 60.0 0.95 1.45
CHRW 190118P00062500 P Jan 18, 2019 62.5 1.20 1.80
CHRW 190118P00065000 P Jan 18, 2019 65.0 1.50 1.95
CHRW 190118P00067500 P Jan 18, 2019 67.5 1.80 2.30
CHRW 190118P00070000 P Jan 18, 2019 70.0 2.25 2.80
CHRW 190118P00072500 P Jan 18, 2019 72.5 2.65 3.30
CHRW 190118P00075000 P Jan 18, 2019 75.0 3.10 3.90
CHRW 190118P00077500 P Jan 18, 2019 77.5 3.90 4.60
CHRW 190118P00080000 P Jan 18, 2019 80.0 4.60 5.40
CHRW 190118P00082500 P Jan 18, 2019 82.5 5.60 6.40
CHRW 190118P00085000 P Jan 18, 2019 85.0 6.50 7.40
CHRW 190118P00087500 P Jan 18, 2019 87.5 7.60 8.80
CHRW 190118P00090000 P Jan 18, 2019 90.0 9.00 10.00
CHRW 190118P00092500 P Jan 18, 2019 92.5 10.30 11.60
CHRW 190118P00095000 P Jan 18, 2019 95.0 12.00 13.10
CHRW 190118P00097500 P Jan 18, 2019 97.5 13.80 14.90
CHRW 190118P00100000 P Jan 18, 2019 100.0 15.60 16.70
CHRW 190118P00105000 P Jan 18, 2019 105.0 19.80 21.10
CHRW 190118P00110000 P Jan 18, 2019 110.0 22.50 25.50
CHRW 190118P00115000 P Jan 18, 2019 115.0 27.10 31.70
CHRW 190118P00120000 P Jan 18, 2019 120.0 32.10 35.60
CHRW 200117C00040000 C Jan 17, 2020 40.0 44.20 48.40
CHRW 200117C00042500 C Jan 17, 2020 42.5 41.10 46.00
CHRW 200117C00045000 C Jan 17, 2020 45.0 39.00 43.50
CHRW 200117C00047500 C Jan 17, 2020 47.5 36.50 41.20
CHRW 200117C00050000 C Jan 17, 2020 50.0 34.40 38.80
CHRW 200117C00055000 C Jan 17, 2020 55.0 29.80 34.40
CHRW 200117C00060000 C Jan 17, 2020 60.0 26.00 29.80
CHRW 200117C00065000 C Jan 17, 2020 65.0 21.90 25.30
CHRW 200117C00067500 C Jan 17, 2020 67.5 20.10 23.90
CHRW 200117C00070000 C Jan 17, 2020 70.0 18.30 21.60
CHRW 200117C00072500 C Jan 17, 2020 72.5 16.30 19.90
CHRW 200117C00075000 C Jan 17, 2020 75.0 14.90 18.10
CHRW 200117C00077500 C Jan 17, 2020 77.5 13.70 16.30
CHRW 200117C00080000 C Jan 17, 2020 80.0 12.90 14.60
CHRW 200117C00082500 C Jan 17, 2020 82.5 11.10 13.00
CHRW 200117C00085000 C Jan 17, 2020 85.0 10.10 11.90
CHRW 200117C00087500 C Jan 17, 2020 87.5 9.10 10.20
CHRW 200117C00090000 C Jan 17, 2020 90.0 7.70 9.30
CHRW 200117C00092500 C Jan 17, 2020 92.5 6.90 8.20
CHRW 200117C00095000 C Jan 17, 2020 95.0 5.80 7.30
CHRW 200117C00097500 C Jan 17, 2020 97.5 5.20 6.30
CHRW 200117C00100000 C Jan 17, 2020 100.0 4.70 5.50
CHRW 200117C00105000 C Jan 17, 2020 105.0 3.20 4.20
CHRW 200117C00110000 C Jan 17, 2020 110.0 2.35 3.20
CHRW 200117C00115000 C Jan 17, 2020 115.0 1.70 2.35
CHRW 200117C00120000 C Jan 17, 2020 120.0 1.25 1.70
CHRW 200117C00125000 C Jan 17, 2020 125.0 0.90 1.35
CHRW 200117C00130000 C Jan 17, 2020 130.0 0.50 1.20
CHRW 200117P00040000 P Jan 17, 2020 40.0 0.55 1.50
CHRW 200117P00042500 P Jan 17, 2020 42.5 0.70 1.45
CHRW 200117P00045000 P Jan 17, 2020 45.0 0.80 1.65
CHRW 200117P00047500 P Jan 17, 2020 47.5 0.95 1.95
CHRW 200117P00050000 P Jan 17, 2020 50.0 1.15 2.00
CHRW 200117P00055000 P Jan 17, 2020 55.0 1.65 2.65
CHRW 200117P00060000 P Jan 17, 2020 60.0 2.30 3.00
CHRW 200117P00065000 P Jan 17, 2020 65.0 3.10 4.20
CHRW 200117P00067500 P Jan 17, 2020 67.5 3.70 4.80
CHRW 200117P00070000 P Jan 17, 2020 70.0 4.20 5.30
CHRW 200117P00072500 P Jan 17, 2020 72.5 4.90 6.30
CHRW 200117P00075000 P Jan 17, 2020 75.0 5.70 6.70
CHRW 200117P00077500 P Jan 17, 2020 77.5 6.40 8.10
CHRW 200117P00080000 P Jan 17, 2020 80.0 7.20 9.00
CHRW 200117P00082500 P Jan 17, 2020 82.5 8.10 10.00
CHRW 200117P00085000 P Jan 17, 2020 85.0 9.50 11.20
CHRW 200117P00087500 P Jan 17, 2020 87.5 10.60 12.30
CHRW 200117P00090000 P Jan 17, 2020 90.0 11.10 14.10
CHRW 200117P00092500 P Jan 17, 2020 92.5 12.90 15.40
CHRW 200117P00095000 P Jan 17, 2020 95.0 14.30 16.90
CHRW 200117P00097500 P Jan 17, 2020 97.5 15.90 18.40
CHRW 200117P00100000 P Jan 17, 2020 100.0 17.70 19.80
CHRW 200117P00105000 P Jan 17, 2020 105.0 20.50 24.30
CHRW 200117P00110000 P Jan 17, 2020 110.0 24.70 27.70
CHRW 200117P00115000 P Jan 17, 2020 115.0 29.00 32.20
CHRW 200117P00120000 P Jan 17, 2020 120.0 33.20 37.20
CHRW 200117P00125000 P Jan 17, 2020 125.0 37.00 41.60
CHRW 200117P00130000 P Jan 17, 2020 130.0 42.10 46.20
OPRA data is delayed 15 minutes.