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 (2016-11-25)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 170120C00032500 C 01/20/17 32.5 40.30 42.90
CHRW 170120C00035000 C 01/20/17 35.0 36.90 40.80
CHRW 170120C00037500 C 01/20/17 37.5 34.10 38.70
CHRW 170120C00040000 C 01/20/17 40.0 31.60 35.90
CHRW 170120C00042500 C 01/20/17 42.5 29.30 33.60
CHRW 170120C00045000 C 01/20/17 45.0 26.90 30.80
CHRW 170120C00047500 C 01/20/17 47.5 24.10 28.60
CHRW 170120C00050000 C 01/20/17 50.0 21.60 26.20
CHRW 170120C00052500 C 01/20/17 52.5 19.10 23.20
CHRW 170120C00055000 C 01/20/17 55.0 16.60 21.20
CHRW 170120C00057500 C 01/20/17 57.5 14.30 18.60
CHRW 170120C00060000 C 01/20/17 60.0 11.80 16.20
CHRW 170120C00062500 C 01/20/17 62.5 9.30 13.60
CHRW 170120C00065000 C 01/20/17 65.0 8.10 9.80
CHRW 170120C00067500 C 01/20/17 67.5 5.30 7.30
CHRW 170120C00070000 C 01/20/17 70.0 3.50 4.50
CHRW 170120C00072500 C 01/20/17 72.5 1.25 1.70
CHRW 170120C00075000 C 01/20/17 75.0 0.00 0.15
CHRW 170120C00077500 C 01/20/17 77.5 0.00 0.35
CHRW 170120C00080000 C 01/20/17 80.0 0.00 0.15
CHRW 170120C00082500 C 01/20/17 82.5 0.00 0.45
CHRW 170120C00085000 C 01/20/17 85.0 0.00 0.45
CHRW 170120C00090000 C 01/20/17 90.0 0.00 0.50
CHRW 170120C00095000 C 01/20/17 95.0 0.00 0.40
CHRW 170120C00100000 C 01/20/17 100.0 0.00 0.45
CHRW 170120C00105000 C 01/20/17 105.0 0.00 0.45
CHRW 170120C00110000 C 01/20/17 110.0 0.00 0.45
CHRW 170120P00032500 P 01/20/17 32.5 0.00 0.40
CHRW 170120P00035000 P 01/20/17 35.0 0.00 0.40
CHRW 170120P00037500 P 01/20/17 37.5 0.00 0.40
CHRW 170120P00040000 P 01/20/17 40.0 0.00 0.40
CHRW 170120P00042500 P 01/20/17 42.5 0.00 0.40
CHRW 170120P00045000 P 01/20/17 45.0 0.00 0.40
CHRW 170120P00047500 P 01/20/17 47.5 0.00 0.40
CHRW 170120P00050000 P 01/20/17 50.0 0.00 0.40
CHRW 170120P00052500 P 01/20/17 52.5 0.00 0.40
CHRW 170120P00055000 P 01/20/17 55.0 0.00 0.35
CHRW 170120P00057500 P 01/20/17 57.5 0.00 0.40
CHRW 170120P00060000 P 01/20/17 60.0 0.00 0.35
CHRW 170120P00062500 P 01/20/17 62.5 0.00 0.45
CHRW 170120P00065000 P 01/20/17 65.0 0.00 0.30
CHRW 170120P00067500 P 01/20/17 67.5 0.00 0.35
CHRW 170120P00070000 P 01/20/17 70.0 0.00 0.10
CHRW 170120P00072500 P 01/20/17 72.5 0.00 0.15
CHRW 170120P00075000 P 01/20/17 75.0 0.90 1.35
CHRW 170120P00077500 P 01/20/17 77.5 2.95 4.50
CHRW 170120P00080000 P 01/20/17 80.0 5.10 7.10
CHRW 170120P00082500 P 01/20/17 82.5 7.50 9.50
CHRW 170120P00085000 P 01/20/17 85.0 10.50 11.90
CHRW 170120P00090000 P 01/20/17 90.0 14.00 18.10
CHRW 170120P00095000 P 01/20/17 95.0 18.70 23.10
CHRW 170120P00100000 P 01/20/17 100.0 23.80 28.40
CHRW 170120P00105000 P 01/20/17 105.0 28.80 33.40
CHRW 170120P00110000 P 01/20/17 110.0 35.20 37.30
CHRW 170217C00037500 C 02/17/17 37.5 35.30 37.10
CHRW 170217C00040000 C 02/17/17 40.0 31.90 35.50
CHRW 170217C00042500 C 02/17/17 42.5 29.10 33.00
CHRW 170217C00045000 C 02/17/17 45.0 26.90 30.60
CHRW 170217C00047500 C 02/17/17 47.5 24.40 28.50
CHRW 170217C00050000 C 02/17/17 50.0 21.90 25.90
CHRW 170217C00055000 C 02/17/17 55.0 16.90 20.60
CHRW 170217C00060000 C 02/17/17 60.0 12.20 15.50
CHRW 170217C00062500 C 02/17/17 62.5 9.80 13.00
CHRW 170217C00065000 C 02/17/17 65.0 8.10 9.80
CHRW 170217C00067500 C 02/17/17 67.5 6.40 7.40
CHRW 170217C00070000 C 02/17/17 70.0 4.30 5.20
CHRW 170217C00072500 C 02/17/17 72.5 2.75 3.00
CHRW 170217C00075000 C 02/17/17 75.0 1.40 1.55
CHRW 170217C00077500 C 02/17/17 77.5 0.55 0.65
CHRW 170217C00080000 C 02/17/17 80.0 0.10 0.30
CHRW 170217C00082500 C 02/17/17 82.5 0.00 0.15
CHRW 170217C00085000 C 02/17/17 85.0 0.00 0.10
CHRW 170217C00090000 C 02/17/17 90.0 0.00 0.05
CHRW 170217C00095000 C 02/17/17 95.0 0.00 0.10
CHRW 170217C00100000 C 02/17/17 100.0 0.00 0.05
CHRW 170217C00105000 C 02/17/17 105.0 0.00 0.10
CHRW 170217P00037500 P 02/17/17 37.5 0.00 0.05
CHRW 170217P00040000 P 02/17/17 40.0 0.00 0.10
CHRW 170217P00042500 P 02/17/17 42.5 0.00 0.10
CHRW 170217P00045000 P 02/17/17 45.0 0.00 0.10
CHRW 170217P00047500 P 02/17/17 47.5 0.00 0.10
CHRW 170217P00050000 P 02/17/17 50.0 0.00 0.10
CHRW 170217P00055000 P 02/17/17 55.0 0.00 0.10
CHRW 170217P00060000 P 02/17/17 60.0 0.00 0.15
CHRW 170217P00062500 P 02/17/17 62.5 0.00 0.25
CHRW 170217P00065000 P 02/17/17 65.0 0.05 0.40
CHRW 170217P00067500 P 02/17/17 67.5 0.25 0.60
CHRW 170217P00070000 P 02/17/17 70.0 0.60 0.90
CHRW 170217P00072500 P 02/17/17 72.5 1.25 1.40
CHRW 170217P00075000 P 02/17/17 75.0 2.30 2.50
CHRW 170217P00077500 P 02/17/17 77.5 3.60 4.60
CHRW 170217P00080000 P 02/17/17 80.0 5.70 7.10
CHRW 170217P00082500 P 02/17/17 82.5 7.60 10.60
CHRW 170217P00085000 P 02/17/17 85.0 8.90 12.80
CHRW 170217P00090000 P 02/17/17 90.0 13.90 18.10
CHRW 170217P00095000 P 02/17/17 95.0 18.70 23.10
CHRW 170217P00100000 P 02/17/17 100.0 23.70 28.10
CHRW 170217P00105000 P 02/17/17 105.0 30.20 32.10
CHRW 170519C00035000 C 05/19/17 35.0 37.50 40.00
CHRW 170519C00037500 C 05/19/17 37.5 34.10 38.20
CHRW 170519C00040000 C 05/19/17 40.0 31.70 35.50
CHRW 170519C00042500 C 05/19/17 42.5 29.40 33.10
CHRW 170519C00045000 C 05/19/17 45.0 26.90 30.80
CHRW 170519C00047500 C 05/19/17 47.5 24.40 28.10
CHRW 170519C00050000 C 05/19/17 50.0 22.00 25.80
CHRW 170519C00055000 C 05/19/17 55.0 18.30 19.80
CHRW 170519C00060000 C 05/19/17 60.0 13.10 15.00
CHRW 170519C00062500 C 05/19/17 62.5 10.20 13.30
CHRW 170519C00065000 C 05/19/17 65.0 8.70 9.90
CHRW 170519C00067500 C 05/19/17 67.5 7.20 7.90
CHRW 170519C00070000 C 05/19/17 70.0 5.60 6.10
CHRW 170519C00072500 C 05/19/17 72.5 3.90 4.40
CHRW 170519C00075000 C 05/19/17 75.0 2.55 3.10
CHRW 170519C00077500 C 05/19/17 77.5 1.55 1.95
CHRW 170519C00080000 C 05/19/17 80.0 0.85 1.25
CHRW 170519C00082500 C 05/19/17 82.5 0.40 0.80
CHRW 170519C00085000 C 05/19/17 85.0 0.15 0.45
CHRW 170519C00090000 C 05/19/17 90.0 0.00 0.15
CHRW 170519C00095000 C 05/19/17 95.0 0.00 0.10
CHRW 170519C00100000 C 05/19/17 100.0 0.00 0.05
CHRW 170519P00035000 P 05/19/17 35.0 0.00 0.10
CHRW 170519P00037500 P 05/19/17 37.5 0.00 0.10
CHRW 170519P00040000 P 05/19/17 40.0 0.00 0.10
CHRW 170519P00042500 P 05/19/17 42.5 0.00 0.10
CHRW 170519P00045000 P 05/19/17 45.0 0.00 0.15
CHRW 170519P00047500 P 05/19/17 47.5 0.00 0.20
CHRW 170519P00050000 P 05/19/17 50.0 0.00 0.25
CHRW 170519P00055000 P 05/19/17 55.0 0.10 0.45
CHRW 170519P00060000 P 05/19/17 60.0 0.25 0.75
CHRW 170519P00062500 P 05/19/17 62.5 0.50 0.90
CHRW 170519P00065000 P 05/19/17 65.0 0.80 1.20
CHRW 170519P00067500 P 05/19/17 67.5 1.20 1.80
CHRW 170519P00070000 P 05/19/17 70.0 1.85 2.20
CHRW 170519P00072500 P 05/19/17 72.5 2.65 3.20
CHRW 170519P00075000 P 05/19/17 75.0 3.80 4.30
CHRW 170519P00077500 P 05/19/17 77.5 5.30 5.90
CHRW 170519P00080000 P 05/19/17 80.0 7.10 7.80
CHRW 170519P00082500 P 05/19/17 82.5 8.80 10.30
CHRW 170519P00085000 P 05/19/17 85.0 10.50 12.80
CHRW 170519P00090000 P 05/19/17 90.0 14.50 18.50
CHRW 170519P00095000 P 05/19/17 95.0 19.50 23.40
CHRW 170519P00100000 P 05/19/17 100.0 25.40 27.50
CHRW 170818C00040000 C 08/18/17 40.0 32.50 34.70
CHRW 170818C00042500 C 08/18/17 42.5 29.10 33.60
CHRW 170818C00045000 C 08/18/17 45.0 26.90 30.80
CHRW 170818C00050000 C 08/18/17 50.0 22.00 25.90
CHRW 170818C00055000 C 08/18/17 55.0 17.90 20.70
CHRW 170818C00060000 C 08/18/17 60.0 13.40 15.90
CHRW 170818C00065000 C 08/18/17 65.0 9.90 10.90
CHRW 170818C00067500 C 08/18/17 67.5 7.90 9.00
CHRW 170818C00070000 C 08/18/17 70.0 6.40 7.20
CHRW 170818C00072500 C 08/18/17 72.5 4.80 5.50
CHRW 170818C00075000 C 08/18/17 75.0 3.50 4.00
CHRW 170818C00077500 C 08/18/17 77.5 2.45 2.95
CHRW 170818C00080000 C 08/18/17 80.0 1.60 2.10
CHRW 170818C00082500 C 08/18/17 82.5 1.05 1.40
CHRW 170818C00085000 C 08/18/17 85.0 0.55 1.10
CHRW 170818C00090000 C 08/18/17 90.0 0.15 0.50
CHRW 170818C00095000 C 08/18/17 95.0 0.00 0.20
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 0.20
CHRW 170818P00042500 P 08/18/17 42.5 0.00 0.30
CHRW 170818P00045000 P 08/18/17 45.0 0.00 0.30
CHRW 170818P00050000 P 08/18/17 50.0 0.15 0.55
CHRW 170818P00055000 P 08/18/17 55.0 0.40 0.85
CHRW 170818P00060000 P 08/18/17 60.0 0.85 1.30
CHRW 170818P00065000 P 08/18/17 65.0 1.60 2.20
CHRW 170818P00067500 P 08/18/17 67.5 2.20 2.80
CHRW 170818P00070000 P 08/18/17 70.0 2.90 3.50
CHRW 170818P00072500 P 08/18/17 72.5 3.90 4.40
CHRW 170818P00075000 P 08/18/17 75.0 5.00 5.60
CHRW 170818P00077500 P 08/18/17 77.5 6.40 7.10
CHRW 170818P00080000 P 08/18/17 80.0 8.00 9.00
CHRW 170818P00082500 P 08/18/17 82.5 9.90 10.90
CHRW 170818P00085000 P 08/18/17 85.0 11.50 13.50
CHRW 170818P00090000 P 08/18/17 90.0 15.50 18.10
CHRW 170818P00095000 P 08/18/17 95.0 19.40 23.70
CHRW 170818P00100000 P 08/18/17 100.0 24.30 28.70
CHRW 170818P00105000 P 08/18/17 105.0 29.20 33.60
CHRW 170818P00110000 P 08/18/17 110.0 35.00 37.90
CHRW 180119C00032500 C 01/19/18 32.5 40.00 42.50
CHRW 180119C00035000 C 01/19/18 35.0 36.70 41.00
CHRW 180119C00037500 C 01/19/18 37.5 34.10 38.50
CHRW 180119C00040000 C 01/19/18 40.0 31.70 36.30
CHRW 180119C00042500 C 01/19/18 42.5 29.20 33.80
CHRW 180119C00045000 C 01/19/18 45.0 27.40 30.10
CHRW 180119C00047500 C 01/19/18 47.5 24.20 28.80
CHRW 180119C00050000 C 01/19/18 50.0 21.90 26.50
CHRW 180119C00052500 C 01/19/18 52.5 20.20 23.70
CHRW 180119C00055000 C 01/19/18 55.0 17.90 20.30
CHRW 180119C00057500 C 01/19/18 57.5 15.80 18.00
CHRW 180119C00060000 C 01/19/18 60.0 13.70 15.80
CHRW 180119C00062500 C 01/19/18 62.5 12.60 13.80
CHRW 180119C00065000 C 01/19/18 65.0 10.70 11.90
CHRW 180119C00067500 C 01/19/18 67.5 8.90 9.90
CHRW 180119C00070000 C 01/19/18 70.0 7.30 8.20
CHRW 180119C00072500 C 01/19/18 72.5 5.90 6.50
CHRW 180119C00075000 C 01/19/18 75.0 4.60 5.20
CHRW 180119C00077500 C 01/19/18 77.5 3.50 4.10
CHRW 180119C00080000 C 01/19/18 80.0 2.60 3.40
CHRW 180119C00082500 C 01/19/18 82.5 1.80 2.80
CHRW 180119C00085000 C 01/19/18 85.0 1.30 2.05
CHRW 180119C00090000 C 01/19/18 90.0 0.55 1.20
CHRW 180119C00095000 C 01/19/18 95.0 0.25 0.65
CHRW 180119C00100000 C 01/19/18 100.0 0.05 0.35
CHRW 180119C00105000 C 01/19/18 105.0 0.00 0.20
CHRW 180119C00110000 C 01/19/18 110.0 0.00 0.15
CHRW 180119P00032500 P 01/19/18 32.5 0.00 0.20
CHRW 180119P00035000 P 01/19/18 35.0 0.00 0.30
CHRW 180119P00037500 P 01/19/18 37.5 0.05 0.40
CHRW 180119P00040000 P 01/19/18 40.0 0.05 0.50
CHRW 180119P00042500 P 01/19/18 42.5 0.15 0.60
CHRW 180119P00045000 P 01/19/18 45.0 0.20 0.75
CHRW 180119P00047500 P 01/19/18 47.5 0.40 0.80
CHRW 180119P00050000 P 01/19/18 50.0 0.50 1.05
CHRW 180119P00052500 P 01/19/18 52.5 0.70 1.30
CHRW 180119P00055000 P 01/19/18 55.0 1.10 1.65
CHRW 180119P00057500 P 01/19/18 57.5 1.30 1.95
CHRW 180119P00060000 P 01/19/18 60.0 1.70 2.40
CHRW 180119P00062500 P 01/19/18 62.5 2.20 2.60
CHRW 180119P00065000 P 01/19/18 65.0 2.75 3.10
CHRW 180119P00067500 P 01/19/18 67.5 3.50 4.00
CHRW 180119P00070000 P 01/19/18 70.0 4.30 4.80
CHRW 180119P00072500 P 01/19/18 72.5 5.40 6.00
CHRW 180119P00075000 P 01/19/18 75.0 6.50 7.10
CHRW 180119P00077500 P 01/19/18 77.5 7.90 8.70
CHRW 180119P00080000 P 01/19/18 80.0 9.30 10.50
CHRW 180119P00082500 P 01/19/18 82.5 11.20 12.10
CHRW 180119P00085000 P 01/19/18 85.0 13.00 14.00
CHRW 180119P00090000 P 01/19/18 90.0 17.00 19.10
CHRW 180119P00095000 P 01/19/18 95.0 21.40 23.70
CHRW 180119P00100000 P 01/19/18 100.0 24.60 29.30
CHRW 180119P00105000 P 01/19/18 105.0 29.50 34.20
CHRW 180119P00110000 P 01/19/18 110.0 35.00 38.40
CHRW 190118C00035000 C 01/18/19 35.0 37.30 40.40
CHRW 190118C00037500 C 01/18/19 37.5 34.20 38.80
CHRW 190118C00040000 C 01/18/19 40.0 31.70 36.30
CHRW 190118C00042500 C 01/18/19 42.5 29.10 33.90
CHRW 190118C00045000 C 01/18/19 45.0 26.90 31.50
CHRW 190118C00047500 C 01/18/19 47.5 24.50 28.40
CHRW 190118C00050000 C 01/18/19 50.0 22.30 26.20
CHRW 190118C00055000 C 01/18/19 55.0 18.10 21.90
CHRW 190118C00060000 C 01/18/19 60.0 15.70 17.30
CHRW 190118C00062500 C 01/18/19 62.5 14.20 15.60
CHRW 190118C00065000 C 01/18/19 65.0 12.30 13.90
CHRW 190118C00067500 C 01/18/19 67.5 10.80 12.20
CHRW 190118C00070000 C 01/18/19 70.0 9.50 10.80
CHRW 190118C00072500 C 01/18/19 72.5 8.20 9.50
CHRW 190118C00075000 C 01/18/19 75.0 6.90 8.30
CHRW 190118C00077500 C 01/18/19 77.5 5.90 7.20
CHRW 190118C00080000 C 01/18/19 80.0 4.90 6.20
CHRW 190118C00082500 C 01/18/19 82.5 4.00 5.30
CHRW 190118C00085000 C 01/18/19 85.0 3.30 4.50
CHRW 190118C00090000 C 01/18/19 90.0 2.10 3.20
CHRW 190118C00095000 C 01/18/19 95.0 1.30 2.40
CHRW 190118C00100000 C 01/18/19 100.0 0.80 1.60
CHRW 190118C00105000 C 01/18/19 105.0 0.45 1.15
CHRW 190118C00110000 C 01/18/19 110.0 0.25 0.80
CHRW 190118P00035000 P 01/18/19 35.0 0.30 0.85
CHRW 190118P00037500 P 01/18/19 37.5 0.75 1.00
CHRW 190118P00040000 P 01/18/19 40.0 0.90 1.25
CHRW 190118P00042500 P 01/18/19 42.5 0.85 1.55
CHRW 190118P00045000 P 01/18/19 45.0 1.10 1.80
CHRW 190118P00047500 P 01/18/19 47.5 1.35 2.15
CHRW 190118P00050000 P 01/18/19 50.0 1.70 2.50
CHRW 190118P00055000 P 01/18/19 55.0 2.55 3.50
CHRW 190118P00060000 P 01/18/19 60.0 3.70 4.70
CHRW 190118P00062500 P 01/18/19 62.5 4.40 5.50
CHRW 190118P00065000 P 01/18/19 65.0 5.10 6.30
CHRW 190118P00067500 P 01/18/19 67.5 6.10 7.10
CHRW 190118P00070000 P 01/18/19 70.0 7.10 8.20
CHRW 190118P00072500 P 01/18/19 72.5 8.20 9.40
CHRW 190118P00075000 P 01/18/19 75.0 9.50 10.70
CHRW 190118P00077500 P 01/18/19 77.5 10.80 12.10
CHRW 190118P00080000 P 01/18/19 80.0 12.30 13.60
CHRW 190118P00082500 P 01/18/19 82.5 13.80 15.20
CHRW 190118P00085000 P 01/18/19 85.0 15.50 16.90
CHRW 190118P00090000 P 01/18/19 90.0 18.90 20.50
CHRW 190118P00095000 P 01/18/19 95.0 22.10 25.80
CHRW 190118P00100000 P 01/18/19 100.0 26.10 30.20
CHRW 190118P00105000 P 01/18/19 105.0 30.20 34.80
CHRW 190118P00110000 P 01/18/19 110.0 35.70 38.80

OPRA data is delayed 15 minutes.