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 (2016-08-26)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 160916C00037500 C 09/16/16 37.5 30.80 31.90
CHRW 160916C00040000 C 09/16/16 40.0 27.50 29.70
CHRW 160916C00042500 C 09/16/16 42.5 24.50 28.30
CHRW 160916C00045000 C 09/16/16 45.0 22.30 25.00
CHRW 160916C00050000 C 09/16/16 50.0 17.40 19.10
CHRW 160916C00055000 C 09/16/16 55.0 12.90 15.10
CHRW 160916C00060000 C 09/16/16 60.0 8.40 9.10
CHRW 160916C00065000 C 09/16/16 65.0 3.50 4.20
CHRW 160916C00067500 C 09/16/16 67.5 1.50 1.65
CHRW 160916C00070000 C 09/16/16 70.0 0.30 0.40
CHRW 160916C00072500 C 09/16/16 72.5 0.05 0.10
CHRW 160916C00075000 C 09/16/16 75.0 0.00 0.50
CHRW 160916C00077500 C 09/16/16 77.5 0.00 0.50
CHRW 160916C00080000 C 09/16/16 80.0 0.00 0.15
CHRW 160916C00085000 C 09/16/16 85.0 0.00 0.15
CHRW 160916C00090000 C 09/16/16 90.0 0.00 0.15
CHRW 160916C00095000 C 09/16/16 95.0 0.00 0.15
CHRW 160916C00100000 C 09/16/16 100.0 0.00 0.15
CHRW 160916C00105000 C 09/16/16 105.0 0.00 0.15
CHRW 160916P00037500 P 09/16/16 37.5 0.00 0.15
CHRW 160916P00040000 P 09/16/16 40.0 0.00 0.15
CHRW 160916P00042500 P 09/16/16 42.5 0.00 0.15
CHRW 160916P00045000 P 09/16/16 45.0 0.00 0.15
CHRW 160916P00050000 P 09/16/16 50.0 0.00 0.15
CHRW 160916P00055000 P 09/16/16 55.0 0.00 0.15
CHRW 160916P00060000 P 09/16/16 60.0 0.00 0.10
CHRW 160916P00065000 P 09/16/16 65.0 0.15 0.25
CHRW 160916P00067500 P 09/16/16 67.5 0.60 0.70
CHRW 160916P00070000 P 09/16/16 70.0 1.85 2.10
CHRW 160916P00072500 P 09/16/16 72.5 3.20 4.50
CHRW 160916P00075000 P 09/16/16 75.0 5.40 7.00
CHRW 160916P00077500 P 09/16/16 77.5 7.10 9.70
CHRW 160916P00080000 P 09/16/16 80.0 9.70 12.30
CHRW 160916P00085000 P 09/16/16 85.0 14.70 17.50
CHRW 160916P00090000 P 09/16/16 90.0 19.80 22.00
CHRW 160916P00095000 P 09/16/16 95.0 25.40 27.50
CHRW 160916P00100000 P 09/16/16 100.0 29.60 32.00
CHRW 160916P00105000 P 09/16/16 105.0 34.80 37.20
CHRW 161021C00035000 C 10/21/16 35.0 32.70 35.00
CHRW 161021C00037500 C 10/21/16 37.5 29.80 33.20
CHRW 161021C00040000 C 10/21/16 40.0 27.60 30.80
CHRW 161021C00042500 C 10/21/16 42.5 24.30 28.30
CHRW 161021C00045000 C 10/21/16 45.0 22.00 25.70
CHRW 161021C00050000 C 10/21/16 50.0 17.30 20.60
CHRW 161021C00055000 C 10/21/16 55.0 13.10 14.60
CHRW 161021C00060000 C 10/21/16 60.0 8.30 9.30
CHRW 161021C00062500 C 10/21/16 62.5 5.80 7.00
CHRW 161021C00065000 C 10/21/16 65.0 3.90 4.30
CHRW 161021C00067500 C 10/21/16 67.5 2.15 2.30
CHRW 161021C00070000 C 10/21/16 70.0 0.95 1.05
CHRW 161021C00072500 C 10/21/16 72.5 0.30 0.35
CHRW 161021C00075000 C 10/21/16 75.0 0.05 0.15
CHRW 161021C00077500 C 10/21/16 77.5 0.00 0.10
CHRW 161021C00080000 C 10/21/16 80.0 0.00 0.10
CHRW 161021C00085000 C 10/21/16 85.0 0.00 0.10
CHRW 161021C00090000 C 10/21/16 90.0 0.00 0.10
CHRW 161021C00095000 C 10/21/16 95.0 0.00 0.10
CHRW 161021C00100000 C 10/21/16 100.0 0.00 0.10
CHRW 161021C00105000 C 10/21/16 105.0 0.00 0.10
CHRW 161021P00035000 P 10/21/16 35.0 0.00 0.10
CHRW 161021P00037500 P 10/21/16 37.5 0.00 0.10
CHRW 161021P00040000 P 10/21/16 40.0 0.00 0.10
CHRW 161021P00042500 P 10/21/16 42.5 0.00 0.10
CHRW 161021P00045000 P 10/21/16 45.0 0.00 0.10
CHRW 161021P00050000 P 10/21/16 50.0 0.00 0.10
CHRW 161021P00055000 P 10/21/16 55.0 0.00 0.10
CHRW 161021P00060000 P 10/21/16 60.0 0.15 0.25
CHRW 161021P00062500 P 10/21/16 62.5 0.30 0.40
CHRW 161021P00065000 P 10/21/16 65.0 0.60 0.70
CHRW 161021P00067500 P 10/21/16 67.5 1.30 1.40
CHRW 161021P00070000 P 10/21/16 70.0 2.50 2.65
CHRW 161021P00072500 P 10/21/16 72.5 4.10 4.70
CHRW 161021P00075000 P 10/21/16 75.0 4.70 7.80
CHRW 161021P00077500 P 10/21/16 77.5 7.20 10.40
CHRW 161021P00080000 P 10/21/16 80.0 10.30 12.30
CHRW 161021P00085000 P 10/21/16 85.0 15.30 17.40
CHRW 161021P00090000 P 10/21/16 90.0 19.70 22.30
CHRW 161021P00095000 P 10/21/16 95.0 25.20 27.40
CHRW 161021P00100000 P 10/21/16 100.0 30.20 33.30
CHRW 161021P00105000 P 10/21/16 105.0 35.30 37.90
CHRW 161118C00037500 C 11/18/16 37.5 30.80 32.50
CHRW 161118C00040000 C 11/18/16 40.0 26.80 30.80
CHRW 161118C00042500 C 11/18/16 42.5 24.30 28.20
CHRW 161118C00045000 C 11/18/16 45.0 21.80 25.80
CHRW 161118C00047500 C 11/18/16 47.5 19.50 23.20
CHRW 161118C00050000 C 11/18/16 50.0 17.90 20.10
CHRW 161118C00055000 C 11/18/16 55.0 12.70 15.80
CHRW 161118C00060000 C 11/18/16 60.0 8.50 10.00
CHRW 161118C00062500 C 11/18/16 62.5 6.40 7.70
CHRW 161118C00065000 C 11/18/16 65.0 4.60 5.10
CHRW 161118C00067500 C 11/18/16 67.5 2.85 3.20
CHRW 161118C00070000 C 11/18/16 70.0 1.70 1.85
CHRW 161118C00072500 C 11/18/16 72.5 0.80 1.00
CHRW 161118C00075000 C 11/18/16 75.0 0.35 0.50
CHRW 161118C00077500 C 11/18/16 77.5 0.10 0.35
CHRW 161118C00080000 C 11/18/16 80.0 0.05 0.15
CHRW 161118C00082500 C 11/18/16 82.5 0.00 0.15
CHRW 161118C00085000 C 11/18/16 85.0 0.00 0.10
CHRW 161118C00090000 C 11/18/16 90.0 0.00 0.10
CHRW 161118C00095000 C 11/18/16 95.0 0.00 0.10
CHRW 161118C00100000 C 11/18/16 100.0 0.00 0.10
CHRW 161118C00105000 C 11/18/16 105.0 0.00 0.10
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 0.10
CHRW 161118P00045000 P 11/18/16 45.0 0.00 0.10
CHRW 161118P00047500 P 11/18/16 47.5 0.00 0.15
CHRW 161118P00050000 P 11/18/16 50.0 0.00 0.20
CHRW 161118P00055000 P 11/18/16 55.0 0.00 0.40
CHRW 161118P00060000 P 11/18/16 60.0 0.40 0.60
CHRW 161118P00062500 P 11/18/16 62.5 0.65 0.90
CHRW 161118P00065000 P 11/18/16 65.0 1.10 1.40
CHRW 161118P00067500 P 11/18/16 67.5 1.95 2.30
CHRW 161118P00070000 P 11/18/16 70.0 3.10 3.50
CHRW 161118P00072500 P 11/18/16 72.5 4.80 5.30
CHRW 161118P00075000 P 11/18/16 75.0 5.50 7.30
CHRW 161118P00077500 P 11/18/16 77.5 7.90 9.70
CHRW 161118P00080000 P 11/18/16 80.0 10.40 12.10
CHRW 161118P00082500 P 11/18/16 82.5 12.80 14.90
CHRW 161118P00085000 P 11/18/16 85.0 15.30 17.40
CHRW 161118P00090000 P 11/18/16 90.0 20.30 22.40
CHRW 161118P00095000 P 11/18/16 95.0 24.70 28.10
CHRW 161118P00100000 P 11/18/16 100.0 29.70 33.10
CHRW 161118P00105000 P 11/18/16 105.0 34.70 38.60
CHRW 161118P00110000 P 11/18/16 110.0 39.70 42.40
CHRW 170120C00032500 C 01/20/17 32.5 35.70 38.20
CHRW 170120C00035000 C 01/20/17 35.0 32.00 35.70
CHRW 170120C00037500 C 01/20/17 37.5 29.50 33.20
CHRW 170120C00040000 C 01/20/17 40.0 28.20 30.10
CHRW 170120C00042500 C 01/20/17 42.5 24.50 28.20
CHRW 170120C00045000 C 01/20/17 45.0 23.20 25.00
CHRW 170120C00047500 C 01/20/17 47.5 19.70 22.40
CHRW 170120C00050000 C 01/20/17 50.0 18.10 20.00
CHRW 170120C00052500 C 01/20/17 52.5 14.70 18.20
CHRW 170120C00055000 C 01/20/17 55.0 13.30 15.00
CHRW 170120C00057500 C 01/20/17 57.5 10.90 12.70
CHRW 170120C00060000 C 01/20/17 60.0 8.90 9.90
CHRW 170120C00062500 C 01/20/17 62.5 6.90 7.50
CHRW 170120C00065000 C 01/20/17 65.0 5.00 5.70
CHRW 170120C00067500 C 01/20/17 67.5 3.40 3.90
CHRW 170120C00070000 C 01/20/17 70.0 2.20 2.55
CHRW 170120C00072500 C 01/20/17 72.5 1.35 1.60
CHRW 170120C00075000 C 01/20/17 75.0 0.70 1.10
CHRW 170120C00077500 C 01/20/17 77.5 0.30 0.75
CHRW 170120C00080000 C 01/20/17 80.0 0.10 0.40
CHRW 170120C00082500 C 01/20/17 82.5 0.00 0.30
CHRW 170120C00085000 C 01/20/17 85.0 0.05 0.20
CHRW 170120C00090000 C 01/20/17 90.0 0.00 0.10
CHRW 170120C00095000 C 01/20/17 95.0 0.00 0.10
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 0.10
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 0.10
CHRW 170120P00042500 P 01/20/17 42.5 0.00 0.15
CHRW 170120P00045000 P 01/20/17 45.0 0.00 0.25
CHRW 170120P00047500 P 01/20/17 47.5 0.00 0.30
CHRW 170120P00050000 P 01/20/17 50.0 0.05 0.40
CHRW 170120P00052500 P 01/20/17 52.5 0.10 0.55
CHRW 170120P00055000 P 01/20/17 55.0 0.25 0.70
CHRW 170120P00057500 P 01/20/17 57.5 0.45 0.85
CHRW 170120P00060000 P 01/20/17 60.0 0.75 1.20
CHRW 170120P00062500 P 01/20/17 62.5 1.15 1.50
CHRW 170120P00065000 P 01/20/17 65.0 1.85 2.15
CHRW 170120P00067500 P 01/20/17 67.5 2.80 3.10
CHRW 170120P00070000 P 01/20/17 70.0 4.10 4.40
CHRW 170120P00072500 P 01/20/17 72.5 5.60 6.10
CHRW 170120P00075000 P 01/20/17 75.0 7.50 8.10
CHRW 170120P00077500 P 01/20/17 77.5 8.80 10.30
CHRW 170120P00080000 P 01/20/17 80.0 10.10 13.70
CHRW 170120P00082500 P 01/20/17 82.5 12.50 16.20
CHRW 170120P00085000 P 01/20/17 85.0 15.60 17.90
CHRW 170120P00090000 P 01/20/17 90.0 20.60 22.60
CHRW 170120P00095000 P 01/20/17 95.0 24.90 28.70
CHRW 170120P00100000 P 01/20/17 100.0 29.90 33.90
CHRW 170120P00105000 P 01/20/17 105.0 34.90 38.80
CHRW 170120P00110000 P 01/20/17 110.0 40.30 42.70
CHRW 170217C00037500 C 02/17/17 37.5 30.70 32.40
CHRW 170217C00040000 C 02/17/17 40.0 26.80 30.80
CHRW 170217C00042500 C 02/17/17 42.5 25.70 27.40
CHRW 170217C00045000 C 02/17/17 45.0 22.10 25.80
CHRW 170217C00047500 C 02/17/17 47.5 20.70 23.20
CHRW 170217C00050000 C 02/17/17 50.0 18.10 19.90
CHRW 170217C00055000 C 02/17/17 55.0 12.80 16.00
CHRW 170217C00060000 C 02/17/17 60.0 9.00 9.90
CHRW 170217C00062500 C 02/17/17 62.5 7.20 7.90
CHRW 170217C00065000 C 02/17/17 65.0 5.40 6.10
CHRW 170217C00067500 C 02/17/17 67.5 4.00 4.40
CHRW 170217C00070000 C 02/17/17 70.0 2.70 3.10
CHRW 170217C00072500 C 02/17/17 72.5 1.80 2.10
CHRW 170217C00075000 C 02/17/17 75.0 1.05 1.35
CHRW 170217C00077500 C 02/17/17 77.5 0.60 1.00
CHRW 170217C00080000 C 02/17/17 80.0 0.30 0.75
CHRW 170217C00085000 C 02/17/17 85.0 0.00 0.35
CHRW 170217C00090000 C 02/17/17 90.0 0.00 0.15
CHRW 170217C00095000 C 02/17/17 95.0 0.00 0.10
CHRW 170217C00100000 C 02/17/17 100.0 0.00 0.10
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 0.00 0.20
CHRW 170217P00042500 P 02/17/17 42.5 0.00 0.25
CHRW 170217P00045000 P 02/17/17 45.0 0.00 0.35
CHRW 170217P00047500 P 02/17/17 47.5 0.05 0.45
CHRW 170217P00050000 P 02/17/17 50.0 0.15 0.55
CHRW 170217P00055000 P 02/17/17 55.0 0.45 0.80
CHRW 170217P00060000 P 02/17/17 60.0 1.05 1.45
CHRW 170217P00062500 P 02/17/17 62.5 1.55 1.90
CHRW 170217P00065000 P 02/17/17 65.0 2.30 2.65
CHRW 170217P00067500 P 02/17/17 67.5 3.30 3.60
CHRW 170217P00070000 P 02/17/17 70.0 4.60 4.90
CHRW 170217P00072500 P 02/17/17 72.5 6.10 6.60
CHRW 170217P00075000 P 02/17/17 75.0 7.90 8.30
CHRW 170217P00077500 P 02/17/17 77.5 8.20 11.70
CHRW 170217P00080000 P 02/17/17 80.0 10.30 13.90
CHRW 170217P00085000 P 02/17/17 85.0 15.00 18.90
CHRW 170217P00090000 P 02/17/17 90.0 20.00 23.60
CHRW 170217P00095000 P 02/17/17 95.0 25.00 28.80
CHRW 170217P00100000 P 02/17/17 100.0 29.90 33.90
CHRW 170217P00105000 P 02/17/17 105.0 35.20 37.90
CHRW 180119C00032500 C 01/19/18 32.5 35.80 38.60
CHRW 180119C00035000 C 01/19/18 35.0 31.50 36.20
CHRW 180119C00037500 C 01/19/18 37.5 29.80 33.60
CHRW 180119C00040000 C 01/19/18 40.0 28.10 31.20
CHRW 180119C00042500 C 01/19/18 42.5 25.20 28.60
CHRW 180119C00045000 C 01/19/18 45.0 23.30 25.20
CHRW 180119C00047500 C 01/19/18 47.5 20.00 23.60
CHRW 180119C00050000 C 01/19/18 50.0 18.30 21.40
CHRW 180119C00052500 C 01/19/18 52.5 16.20 19.20
CHRW 180119C00055000 C 01/19/18 55.0 14.20 16.90
CHRW 180119C00057500 C 01/19/18 57.5 12.30 14.40
CHRW 180119C00060000 C 01/19/18 60.0 10.40 12.40
CHRW 180119C00062500 C 01/19/18 62.5 8.80 10.80
CHRW 180119C00065000 C 01/19/18 65.0 7.00 9.10
CHRW 180119C00067500 C 01/19/18 67.5 6.00 7.80
CHRW 180119C00070000 C 01/19/18 70.0 4.90 6.40
CHRW 180119C00072500 C 01/19/18 72.5 3.70 5.30
CHRW 180119C00075000 C 01/19/18 75.0 2.90 4.30
CHRW 180119C00077500 C 01/19/18 77.5 2.15 3.50
CHRW 180119C00080000 C 01/19/18 80.0 1.60 2.80
CHRW 180119C00082500 C 01/19/18 82.5 1.15 2.30
CHRW 180119C00085000 C 01/19/18 85.0 0.85 1.80
CHRW 180119C00090000 C 01/19/18 90.0 0.05 1.15
CHRW 180119C00095000 C 01/19/18 95.0 0.10 0.80
CHRW 180119C00100000 C 01/19/18 100.0 0.05 0.60
CHRW 180119C00105000 C 01/19/18 105.0 0.00 0.50
CHRW 180119C00110000 C 01/19/18 110.0 0.00 0.35
CHRW 180119P00032500 P 01/19/18 32.5 0.10 0.70
CHRW 180119P00035000 P 01/19/18 35.0 0.20 0.80
CHRW 180119P00037500 P 01/19/18 37.5 0.30 0.90
CHRW 180119P00040000 P 01/19/18 40.0 0.40 1.05
CHRW 180119P00042500 P 01/19/18 42.5 0.55 1.20
CHRW 180119P00045000 P 01/19/18 45.0 0.80 1.55
CHRW 180119P00047500 P 01/19/18 47.5 1.00 1.70
CHRW 180119P00050000 P 01/19/18 50.0 1.30 2.00
CHRW 180119P00052500 P 01/19/18 52.5 1.65 2.45
CHRW 180119P00055000 P 01/19/18 55.0 2.15 3.00
CHRW 180119P00057500 P 01/19/18 57.5 2.75 3.70
CHRW 180119P00060000 P 01/19/18 60.0 3.40 4.40
CHRW 180119P00062500 P 01/19/18 62.5 4.10 5.30
CHRW 180119P00065000 P 01/19/18 65.0 5.10 6.30
CHRW 180119P00067500 P 01/19/18 67.5 6.10 7.50
CHRW 180119P00070000 P 01/19/18 70.0 7.60 8.80
CHRW 180119P00072500 P 01/19/18 72.5 8.70 10.40
CHRW 180119P00075000 P 01/19/18 75.0 10.20 12.10
CHRW 180119P00077500 P 01/19/18 77.5 11.80 13.90
CHRW 180119P00080000 P 01/19/18 80.0 13.60 15.80
CHRW 180119P00082500 P 01/19/18 82.5 15.60 17.80
CHRW 180119P00085000 P 01/19/18 85.0 16.70 19.90
CHRW 180119P00090000 P 01/19/18 90.0 21.30 24.30
CHRW 180119P00095000 P 01/19/18 95.0 26.10 28.90
CHRW 180119P00100000 P 01/19/18 100.0 30.50 34.50
CHRW 180119P00105000 P 01/19/18 105.0 35.30 40.00
CHRW 180119P00110000 P 01/19/18 110.0 40.70 43.80

OPRA data is delayed 15 minutes.