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 (2016-02-26)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 160520C00035000 C 05/20/16 35.0 36.40 37.20
CHRW 160520C00037500 C 05/20/16 37.5 32.70 34.70
CHRW 160520C00040000 C 05/20/16 40.0 30.20 32.20
CHRW 160520C00042500 C 05/20/16 42.5 28.40 29.70
CHRW 160520C00045000 C 05/20/16 45.0 25.90 27.20
CHRW 160520C00047500 C 05/20/16 47.5 23.90 24.70
CHRW 160520C00050000 C 05/20/16 50.0 21.40 22.20
CHRW 160520C00052500 C 05/20/16 52.5 17.70 19.70
CHRW 160520C00055000 C 05/20/16 55.0 16.40 17.20
CHRW 160520C00057500 C 05/20/16 57.5 13.90 14.80
CHRW 160520C00060000 C 05/20/16 60.0 11.40 12.20
CHRW 160520C00062500 C 05/20/16 62.5 7.40 10.20
CHRW 160520C00065000 C 05/20/16 65.0 5.90 7.30
CHRW 160520C00067500 C 05/20/16 67.5 3.80 4.60
CHRW 160520C00070000 C 05/20/16 70.0 2.30 2.60
CHRW 160520C00072500 C 05/20/16 72.5 0.80 0.90
CHRW 160520C00075000 C 05/20/16 75.0 0.15 0.25
CHRW 160520C00077500 C 05/20/16 77.5 0.00 0.05
CHRW 160520C00080000 C 05/20/16 80.0 0.00 0.05
CHRW 160520C00082500 C 05/20/16 82.5 0.00 0.05
CHRW 160520C00085000 C 05/20/16 85.0 0.00 0.05
CHRW 160520C00090000 C 05/20/16 90.0 0.00 0.20
CHRW 160520C00095000 C 05/20/16 95.0 0.00 0.20
CHRW 160520C00100000 C 05/20/16 100.0 0.00 0.20
CHRW 160520P00035000 P 05/20/16 35.0 0.00 0.15
CHRW 160520P00037500 P 05/20/16 37.5 0.00 0.15
CHRW 160520P00040000 P 05/20/16 40.0 0.00 0.15
CHRW 160520P00042500 P 05/20/16 42.5 0.00 0.20
CHRW 160520P00045000 P 05/20/16 45.0 0.00 0.20
CHRW 160520P00047500 P 05/20/16 47.5 0.00 0.20
CHRW 160520P00050000 P 05/20/16 50.0 0.00 0.20
CHRW 160520P00052500 P 05/20/16 52.5 0.00 0.20
CHRW 160520P00055000 P 05/20/16 55.0 0.00 0.20
CHRW 160520P00057500 P 05/20/16 57.5 0.00 0.15
CHRW 160520P00060000 P 05/20/16 60.0 0.00 0.15
CHRW 160520P00062500 P 05/20/16 62.5 0.05 0.15
CHRW 160520P00065000 P 05/20/16 65.0 0.05 0.15
CHRW 160520P00067500 P 05/20/16 67.5 0.15 0.25
CHRW 160520P00070000 P 05/20/16 70.0 0.50 0.60
CHRW 160520P00072500 P 05/20/16 72.5 1.45 1.60
CHRW 160520P00075000 P 05/20/16 75.0 3.10 4.20
CHRW 160520P00077500 P 05/20/16 77.5 5.10 6.20
CHRW 160520P00080000 P 05/20/16 80.0 7.60 8.70
CHRW 160520P00082500 P 05/20/16 82.5 10.00 11.20
CHRW 160520P00085000 P 05/20/16 85.0 12.50 14.90
CHRW 160520P00090000 P 05/20/16 90.0 17.50 19.90
CHRW 160520P00095000 P 05/20/16 95.0 22.50 24.20
CHRW 160520P00100000 P 05/20/16 100.0 27.50 28.70
CHRW 160617C00037500 C 06/17/16 37.5 33.90 35.00
CHRW 160617C00040000 C 06/17/16 40.0 30.20 32.50
CHRW 160617C00042500 C 06/17/16 42.5 28.90 30.00
CHRW 160617C00045000 C 06/17/16 45.0 25.20 27.50
CHRW 160617C00050000 C 06/17/16 50.0 20.30 22.50
CHRW 160617C00055000 C 06/17/16 55.0 15.30 17.50
CHRW 160617C00060000 C 06/17/16 60.0 11.40 12.60
CHRW 160617C00065000 C 06/17/16 65.0 6.20 7.40
CHRW 160617C00067500 C 06/17/16 67.5 4.30 5.10
CHRW 160617C00070000 C 06/17/16 70.0 2.75 2.90
CHRW 160617C00072500 C 06/17/16 72.5 1.30 1.40
CHRW 160617C00075000 C 06/17/16 75.0 0.50 0.55
CHRW 160617C00077500 C 06/17/16 77.5 0.10 0.20
CHRW 160617C00080000 C 06/17/16 80.0 0.00 0.10
CHRW 160617C00082500 C 06/17/16 82.5 0.00 0.10
CHRW 160617C00085000 C 06/17/16 85.0 0.00 0.05
CHRW 160617C00090000 C 06/17/16 90.0 0.00 0.05
CHRW 160617C00095000 C 06/17/16 95.0 0.00 0.05
CHRW 160617C00100000 C 06/17/16 100.0 0.00 0.05
CHRW 160617C00105000 C 06/17/16 105.0 0.00 0.05
CHRW 160617P00037500 P 06/17/16 37.5 0.00 0.05
CHRW 160617P00040000 P 06/17/16 40.0 0.00 0.05
CHRW 160617P00042500 P 06/17/16 42.5 0.00 0.05
CHRW 160617P00045000 P 06/17/16 45.0 0.00 0.05
CHRW 160617P00050000 P 06/17/16 50.0 0.00 0.10
CHRW 160617P00055000 P 06/17/16 55.0 0.00 0.15
CHRW 160617P00060000 P 06/17/16 60.0 0.10 0.20
CHRW 160617P00065000 P 06/17/16 65.0 0.30 0.40
CHRW 160617P00067500 P 06/17/16 67.5 0.60 0.70
CHRW 160617P00070000 P 06/17/16 70.0 1.20 1.35
CHRW 160617P00072500 P 06/17/16 72.5 2.35 2.45
CHRW 160617P00075000 P 06/17/16 75.0 3.80 4.60
CHRW 160617P00077500 P 06/17/16 77.5 5.40 8.20
CHRW 160617P00080000 P 06/17/16 80.0 8.20 9.10
CHRW 160617P00082500 P 06/17/16 82.5 10.40 11.60
CHRW 160617P00085000 P 06/17/16 85.0 12.90 14.00
CHRW 160617P00090000 P 06/17/16 90.0 17.90 20.20
CHRW 160617P00095000 P 06/17/16 95.0 22.90 25.20
CHRW 160617P00100000 P 06/17/16 100.0 27.90 30.20
CHRW 160617P00105000 P 06/17/16 105.0 32.10 35.60
CHRW 160819C00032500 C 08/19/16 32.5 37.30 40.70
CHRW 160819C00035000 C 08/19/16 35.0 35.20 38.20
CHRW 160819C00037500 C 08/19/16 37.5 32.70 35.70
CHRW 160819C00040000 C 08/19/16 40.0 30.30 33.20
CHRW 160819C00042500 C 08/19/16 42.5 28.10 30.50
CHRW 160819C00045000 C 08/19/16 45.0 25.70 27.70
CHRW 160819C00047500 C 08/19/16 47.5 23.20 25.50
CHRW 160819C00050000 C 08/19/16 50.0 20.80 22.70
CHRW 160819C00055000 C 08/19/16 55.0 15.80 17.50
CHRW 160819C00057500 C 08/19/16 57.5 14.00 15.20
CHRW 160819C00060000 C 08/19/16 60.0 11.70 12.80
CHRW 160819C00062500 C 08/19/16 62.5 9.40 10.30
CHRW 160819C00065000 C 08/19/16 65.0 7.00 8.10
CHRW 160819C00067500 C 08/19/16 67.5 5.60 6.10
CHRW 160819C00070000 C 08/19/16 70.0 3.90 4.30
CHRW 160819C00072500 C 08/19/16 72.5 2.50 2.95
CHRW 160819C00075000 C 08/19/16 75.0 1.60 1.85
CHRW 160819C00077500 C 08/19/16 77.5 0.90 1.10
CHRW 160819C00080000 C 08/19/16 80.0 0.50 0.55
CHRW 160819C00082500 C 08/19/16 82.5 0.25 0.45
CHRW 160819C00085000 C 08/19/16 85.0 0.05 0.25
CHRW 160819C00090000 C 08/19/16 90.0 0.00 0.10
CHRW 160819C00095000 C 08/19/16 95.0 0.00 0.10
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 0.10
CHRW 160819P00042500 P 08/19/16 42.5 0.00 0.10
CHRW 160819P00045000 P 08/19/16 45.0 0.00 0.15
CHRW 160819P00047500 P 08/19/16 47.5 0.00 0.20
CHRW 160819P00050000 P 08/19/16 50.0 0.05 0.30
CHRW 160819P00055000 P 08/19/16 55.0 0.20 0.35
CHRW 160819P00057500 P 08/19/16 57.5 0.30 0.50
CHRW 160819P00060000 P 08/19/16 60.0 0.50 0.80
CHRW 160819P00062500 P 08/19/16 62.5 0.75 1.05
CHRW 160819P00065000 P 08/19/16 65.0 1.15 1.45
CHRW 160819P00067500 P 08/19/16 67.5 1.70 2.05
CHRW 160819P00070000 P 08/19/16 70.0 2.50 2.90
CHRW 160819P00072500 P 08/19/16 72.5 3.60 4.00
CHRW 160819P00075000 P 08/19/16 75.0 5.10 5.50
CHRW 160819P00077500 P 08/19/16 77.5 6.80 7.30
CHRW 160819P00080000 P 08/19/16 80.0 8.70 9.50
CHRW 160819P00082500 P 08/19/16 82.5 10.70 13.00
CHRW 160819P00085000 P 08/19/16 85.0 13.10 14.20
CHRW 160819P00090000 P 08/19/16 90.0 17.40 19.80
CHRW 160819P00095000 P 08/19/16 95.0 22.30 25.60
CHRW 161118C00037500 C 11/18/16 37.5 33.10 34.80
CHRW 161118C00040000 C 11/18/16 40.0 30.60 32.70
CHRW 161118C00042500 C 11/18/16 42.5 28.10 30.60
CHRW 161118C00045000 C 11/18/16 45.0 25.60 28.10
CHRW 161118C00047500 C 11/18/16 47.5 22.40 25.90
CHRW 161118C00050000 C 11/18/16 50.0 21.40 22.30
CHRW 161118C00055000 C 11/18/16 55.0 16.60 17.70
CHRW 161118C00060000 C 11/18/16 60.0 12.00 13.20
CHRW 161118C00065000 C 11/18/16 65.0 8.30 8.70
CHRW 161118C00067500 C 11/18/16 67.5 6.40 6.90
CHRW 161118C00070000 C 11/18/16 70.0 4.80 5.30
CHRW 161118C00072500 C 11/18/16 72.5 3.50 4.00
CHRW 161118C00075000 C 11/18/16 75.0 2.35 2.90
CHRW 161118C00077500 C 11/18/16 77.5 1.55 2.00
CHRW 161118C00080000 C 11/18/16 80.0 0.95 1.45
CHRW 161118C00082500 C 11/18/16 82.5 0.55 0.95
CHRW 161118C00085000 C 11/18/16 85.0 0.35 0.75
CHRW 161118C00090000 C 11/18/16 90.0 0.10 0.35
CHRW 161118C00095000 C 11/18/16 95.0 0.00 0.20
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 0.15
CHRW 161118P00040000 P 11/18/16 40.0 0.00 0.20
CHRW 161118P00042500 P 11/18/16 42.5 0.05 0.30
CHRW 161118P00045000 P 11/18/16 45.0 0.15 0.40
CHRW 161118P00047500 P 11/18/16 47.5 0.20 0.45
CHRW 161118P00050000 P 11/18/16 50.0 0.30 0.60
CHRW 161118P00055000 P 11/18/16 55.0 0.60 0.95
CHRW 161118P00060000 P 11/18/16 60.0 1.15 1.50
CHRW 161118P00065000 P 11/18/16 65.0 2.15 2.60
CHRW 161118P00067500 P 11/18/16 67.5 2.85 3.30
CHRW 161118P00070000 P 11/18/16 70.0 3.80 4.30
CHRW 161118P00072500 P 11/18/16 72.5 5.00 5.50
CHRW 161118P00075000 P 11/18/16 75.0 6.30 6.90
CHRW 161118P00077500 P 11/18/16 77.5 8.00 8.60
CHRW 161118P00080000 P 11/18/16 80.0 9.80 10.50
CHRW 161118P00082500 P 11/18/16 82.5 11.60 12.70
CHRW 161118P00085000 P 11/18/16 85.0 13.70 14.90
CHRW 161118P00090000 P 11/18/16 90.0 18.40 19.60
CHRW 161118P00095000 P 11/18/16 95.0 22.60 25.10
CHRW 161118P00100000 P 11/18/16 100.0 28.00 30.20
CHRW 161118P00105000 P 11/18/16 105.0 32.60 35.10
CHRW 161118P00110000 P 11/18/16 110.0 38.30 40.10
CHRW 170120C00032500 C 01/20/17 32.5 38.80 40.00
CHRW 170120C00035000 C 01/20/17 35.0 35.00 38.30
CHRW 170120C00037500 C 01/20/17 37.5 32.50 35.70
CHRW 170120C00040000 C 01/20/17 40.0 30.80 32.70
CHRW 170120C00042500 C 01/20/17 42.5 28.00 30.00
CHRW 170120C00045000 C 01/20/17 45.0 25.60 28.10
CHRW 170120C00047500 C 01/20/17 47.5 23.20 25.30
CHRW 170120C00050000 C 01/20/17 50.0 21.40 22.60
CHRW 170120C00052500 C 01/20/17 52.5 17.60 20.80
CHRW 170120C00055000 C 01/20/17 55.0 16.00 18.30
CHRW 170120C00057500 C 01/20/17 57.5 13.90 15.70
CHRW 170120C00060000 C 01/20/17 60.0 12.10 13.20
CHRW 170120C00062500 C 01/20/17 62.5 10.40 11.20
CHRW 170120C00065000 C 01/20/17 65.0 8.70 9.20
CHRW 170120C00067500 C 01/20/17 67.5 7.00 7.40
CHRW 170120C00070000 C 01/20/17 70.0 5.40 5.90
CHRW 170120C00072500 C 01/20/17 72.5 4.10 4.50
CHRW 170120C00075000 C 01/20/17 75.0 3.10 3.40
CHRW 170120C00077500 C 01/20/17 77.5 2.20 2.55
CHRW 170120C00080000 C 01/20/17 80.0 1.55 1.90
CHRW 170120C00082500 C 01/20/17 82.5 1.00 1.35
CHRW 170120C00085000 C 01/20/17 85.0 0.55 0.95
CHRW 170120C00090000 C 01/20/17 90.0 0.20 0.55
CHRW 170120C00095000 C 01/20/17 95.0 0.05 0.30
CHRW 170120C00100000 C 01/20/17 100.0 0.00 0.15
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 0.15
CHRW 170120P00035000 P 01/20/17 35.0 0.00 0.20
CHRW 170120P00037500 P 01/20/17 37.5 0.05 0.25
CHRW 170120P00040000 P 01/20/17 40.0 0.10 0.35
CHRW 170120P00042500 P 01/20/17 42.5 0.15 0.40
CHRW 170120P00045000 P 01/20/17 45.0 0.20 0.50
CHRW 170120P00047500 P 01/20/17 47.5 0.30 0.65
CHRW 170120P00050000 P 01/20/17 50.0 0.45 0.85
CHRW 170120P00052500 P 01/20/17 52.5 0.60 1.05
CHRW 170120P00055000 P 01/20/17 55.0 0.85 1.30
CHRW 170120P00057500 P 01/20/17 57.5 1.30 1.60
CHRW 170120P00060000 P 01/20/17 60.0 1.65 2.05
CHRW 170120P00062500 P 01/20/17 62.5 2.15 2.55
CHRW 170120P00065000 P 01/20/17 65.0 2.80 3.20
CHRW 170120P00067500 P 01/20/17 67.5 3.60 4.10
CHRW 170120P00070000 P 01/20/17 70.0 4.60 5.10
CHRW 170120P00072500 P 01/20/17 72.5 5.80 6.30
CHRW 170120P00075000 P 01/20/17 75.0 7.30 7.80
CHRW 170120P00077500 P 01/20/17 77.5 8.80 9.20
CHRW 170120P00080000 P 01/20/17 80.0 10.50 11.20
CHRW 170120P00082500 P 01/20/17 82.5 12.50 14.00
CHRW 170120P00085000 P 01/20/17 85.0 14.30 15.40
CHRW 170120P00090000 P 01/20/17 90.0 18.10 20.70
CHRW 170120P00095000 P 01/20/17 95.0 23.20 26.40
CHRW 170120P00100000 P 01/20/17 100.0 28.00 30.40
CHRW 170120P00105000 P 01/20/17 105.0 32.60 35.90
CHRW 170120P00110000 P 01/20/17 110.0 37.40 40.30
CHRW 180119C00032500 C 01/19/18 32.5 38.00 40.20
CHRW 180119C00035000 C 01/19/18 35.0 34.60 37.90
CHRW 180119C00037500 C 01/19/18 37.5 32.20 35.80
CHRW 180119C00040000 C 01/19/18 40.0 30.60 32.70
CHRW 180119C00042500 C 01/19/18 42.5 27.20 31.30
CHRW 180119C00045000 C 01/19/18 45.0 26.30 27.90
CHRW 180119C00047500 C 01/19/18 47.5 24.00 25.50
CHRW 180119C00050000 C 01/19/18 50.0 21.70 23.20
CHRW 180119C00052500 C 01/19/18 52.5 19.50 21.10
CHRW 180119C00055000 C 01/19/18 55.0 16.50 19.10
CHRW 180119C00057500 C 01/19/18 57.5 15.60 17.00
CHRW 180119C00060000 C 01/19/18 60.0 13.20 14.80
CHRW 180119C00062500 C 01/19/18 62.5 12.00 13.10
CHRW 180119C00065000 C 01/19/18 65.0 10.40 11.60
CHRW 180119C00067500 C 01/19/18 67.5 9.10 9.90
CHRW 180119C00070000 C 01/19/18 70.0 7.80 8.80
CHRW 180119C00072500 C 01/19/18 72.5 6.50 7.60
CHRW 180119C00075000 C 01/19/18 75.0 5.50 6.60
CHRW 180119C00077500 C 01/19/18 77.5 4.50 5.60
CHRW 180119C00080000 C 01/19/18 80.0 3.70 4.70
CHRW 180119C00082500 C 01/19/18 82.5 3.00 4.00
CHRW 180119C00085000 C 01/19/18 85.0 2.45 3.40
CHRW 180119C00090000 C 01/19/18 90.0 1.55 2.35
CHRW 180119C00095000 C 01/19/18 95.0 0.75 1.60
CHRW 180119C00100000 C 01/19/18 100.0 0.30 1.25
CHRW 180119C00105000 C 01/19/18 105.0 0.15 1.00
CHRW 180119C00110000 C 01/19/18 110.0 0.00 0.75
CHRW 180119P00032500 P 01/19/18 32.5 0.20 0.80
CHRW 180119P00035000 P 01/19/18 35.0 0.30 1.00
CHRW 180119P00037500 P 01/19/18 37.5 0.45 1.20
CHRW 180119P00040000 P 01/19/18 40.0 0.65 1.40
CHRW 180119P00042500 P 01/19/18 42.5 0.85 1.65
CHRW 180119P00045000 P 01/19/18 45.0 1.15 1.90
CHRW 180119P00047500 P 01/19/18 47.5 1.40 2.15
CHRW 180119P00050000 P 01/19/18 50.0 1.75 2.55
CHRW 180119P00052500 P 01/19/18 52.5 2.30 2.90
CHRW 180119P00055000 P 01/19/18 55.0 2.65 3.60
CHRW 180119P00057500 P 01/19/18 57.5 3.30 4.20
CHRW 180119P00060000 P 01/19/18 60.0 3.90 4.90
CHRW 180119P00062500 P 01/19/18 62.5 4.70 5.70
CHRW 180119P00065000 P 01/19/18 65.0 5.60 6.90
CHRW 180119P00067500 P 01/19/18 67.5 6.70 7.90
CHRW 180119P00070000 P 01/19/18 70.0 7.80 8.80
CHRW 180119P00072500 P 01/19/18 72.5 9.10 10.20
CHRW 180119P00075000 P 01/19/18 75.0 10.60 12.20
CHRW 180119P00077500 P 01/19/18 77.5 12.00 13.20
CHRW 180119P00080000 P 01/19/18 80.0 13.70 14.90
CHRW 180119P00082500 P 01/19/18 82.5 15.50 16.70
CHRW 180119P00085000 P 01/19/18 85.0 17.10 18.50
CHRW 180119P00090000 P 01/19/18 90.0 20.70 22.60
CHRW 180119P00095000 P 01/19/18 95.0 24.90 26.80
CHRW 180119P00100000 P 01/19/18 100.0 29.40 31.30
CHRW 180119P00105000 P 01/19/18 105.0 34.10 35.90
CHRW 180119P00110000 P 01/19/18 110.0 38.90 40.60

OPRA data is delayed 15 minutes.