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 (2017-02-24)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 170317C00037500 C 03/17/17 37.5 40.30 43.70
CHRW 170317C00040000 C 03/17/17 40.0 37.90 42.20
CHRW 170317C00042500 C 03/17/17 42.5 35.30 39.90
CHRW 170317C00045000 C 03/17/17 45.0 32.90 37.20
CHRW 170317C00050000 C 03/17/17 50.0 27.90 32.20
CHRW 170317C00055000 C 03/17/17 55.0 23.20 27.10
CHRW 170317C00060000 C 03/17/17 60.0 18.70 21.10
CHRW 170317C00065000 C 03/17/17 65.0 13.20 17.00
CHRW 170317C00067500 C 03/17/17 67.5 10.70 14.60
CHRW 170317C00070000 C 03/17/17 70.0 8.20 11.70
CHRW 170317C00072500 C 03/17/17 72.5 6.80 7.90
CHRW 170317C00075000 C 03/17/17 75.0 4.60 5.40
CHRW 170317C00077500 C 03/17/17 77.5 2.45 3.00
CHRW 170317C00080000 C 03/17/17 80.0 0.85 1.00
CHRW 170317C00082500 C 03/17/17 82.5 0.15 0.20
CHRW 170317C00085000 C 03/17/17 85.0 0.00 0.10
CHRW 170317C00090000 C 03/17/17 90.0 0.00 0.15
CHRW 170317C00095000 C 03/17/17 95.0 0.00 0.10
CHRW 170317C00100000 C 03/17/17 100.0 0.00 0.15
CHRW 170317C00105000 C 03/17/17 105.0 0.00 0.15
CHRW 170317C00110000 C 03/17/17 110.0 0.00 0.15
CHRW 170317P00037500 P 03/17/17 37.5 0.00 0.15
CHRW 170317P00040000 P 03/17/17 40.0 0.00 0.10
CHRW 170317P00042500 P 03/17/17 42.5 0.00 0.15
CHRW 170317P00045000 P 03/17/17 45.0 0.00 0.10
CHRW 170317P00050000 P 03/17/17 50.0 0.00 0.15
CHRW 170317P00055000 P 03/17/17 55.0 0.00 0.15
CHRW 170317P00060000 P 03/17/17 60.0 0.00 0.15
CHRW 170317P00065000 P 03/17/17 65.0 0.00 0.05
CHRW 170317P00067500 P 03/17/17 67.5 0.00 0.15
CHRW 170317P00070000 P 03/17/17 70.0 0.00 0.10
CHRW 170317P00072500 P 03/17/17 72.5 0.00 0.15
CHRW 170317P00075000 P 03/17/17 75.0 0.10 0.20
CHRW 170317P00077500 P 03/17/17 77.5 0.30 0.45
CHRW 170317P00080000 P 03/17/17 80.0 1.10 1.25
CHRW 170317P00082500 P 03/17/17 82.5 2.70 3.30
CHRW 170317P00085000 P 03/17/17 85.0 3.70 6.40
CHRW 170317P00090000 P 03/17/17 90.0 9.80 12.30
CHRW 170317P00095000 P 03/17/17 95.0 13.30 17.30
CHRW 170317P00100000 P 03/17/17 100.0 18.30 22.30
CHRW 170317P00105000 P 03/17/17 105.0 23.30 27.50
CHRW 170317P00110000 P 03/17/17 110.0 30.00 31.60
CHRW 170421C00040000 C 04/21/17 40.0 39.00 40.70
CHRW 170421C00042500 C 04/21/17 42.5 35.40 39.30
CHRW 170421C00045000 C 04/21/17 45.0 33.20 36.50
CHRW 170421C00050000 C 04/21/17 50.0 28.20 31.70
CHRW 170421C00055000 C 04/21/17 55.0 24.00 26.80
CHRW 170421C00060000 C 04/21/17 60.0 18.20 21.70
CHRW 170421C00065000 C 04/21/17 65.0 13.20 16.40
CHRW 170421C00070000 C 04/21/17 70.0 8.20 10.70
CHRW 170421C00072500 C 04/21/17 72.5 6.80 8.50
CHRW 170421C00075000 C 04/21/17 75.0 5.00 5.60
CHRW 170421C00077500 C 04/21/17 77.5 3.10 3.50
CHRW 170421C00080000 C 04/21/17 80.0 1.60 1.85
CHRW 170421C00082500 C 04/21/17 82.5 0.60 0.80
CHRW 170421C00085000 C 04/21/17 85.0 0.15 0.35
CHRW 170421C00087500 C 04/21/17 87.5 0.00 0.15
CHRW 170421C00090000 C 04/21/17 90.0 0.00 0.10
CHRW 170421C00095000 C 04/21/17 95.0 0.00 0.05
CHRW 170421C00100000 C 04/21/17 100.0 0.00 0.05
CHRW 170421C00105000 C 04/21/17 105.0 0.00 0.10
CHRW 170421C00110000 C 04/21/17 110.0 0.00 0.10
CHRW 170421C00115000 C 04/21/17 115.0 0.00 0.10
CHRW 170421P00040000 P 04/21/17 40.0 0.00 0.10
CHRW 170421P00042500 P 04/21/17 42.5 0.00 0.10
CHRW 170421P00045000 P 04/21/17 45.0 0.00 0.05
CHRW 170421P00050000 P 04/21/17 50.0 0.00 0.05
CHRW 170421P00055000 P 04/21/17 55.0 0.00 0.05
CHRW 170421P00060000 P 04/21/17 60.0 0.00 0.10
CHRW 170421P00065000 P 04/21/17 65.0 0.00 0.10
CHRW 170421P00070000 P 04/21/17 70.0 0.10 0.25
CHRW 170421P00072500 P 04/21/17 72.5 0.20 0.40
CHRW 170421P00075000 P 04/21/17 75.0 0.45 0.55
CHRW 170421P00077500 P 04/21/17 77.5 0.95 1.05
CHRW 170421P00080000 P 04/21/17 80.0 1.85 2.00
CHRW 170421P00082500 P 04/21/17 82.5 3.20 3.70
CHRW 170421P00085000 P 04/21/17 85.0 5.20 6.20
CHRW 170421P00087500 P 04/21/17 87.5 6.30 9.30
CHRW 170421P00090000 P 04/21/17 90.0 8.70 11.80
CHRW 170421P00095000 P 04/21/17 95.0 13.40 17.40
CHRW 170421P00100000 P 04/21/17 100.0 18.40 22.40
CHRW 170421P00105000 P 04/21/17 105.0 23.60 27.30
CHRW 170421P00110000 P 04/21/17 110.0 28.60 32.30
CHRW 170421P00115000 P 04/21/17 115.0 35.00 36.60
CHRW 170519C00035000 C 05/19/17 35.0 43.30 46.00
CHRW 170519C00037500 C 05/19/17 37.5 40.70 44.60
CHRW 170519C00040000 C 05/19/17 40.0 38.20 42.20
CHRW 170519C00042500 C 05/19/17 42.5 35.70 39.60
CHRW 170519C00045000 C 05/19/17 45.0 33.50 37.20
CHRW 170519C00047500 C 05/19/17 47.5 30.70 34.60
CHRW 170519C00050000 C 05/19/17 50.0 28.20 32.10
CHRW 170519C00055000 C 05/19/17 55.0 24.50 25.50
CHRW 170519C00060000 C 05/19/17 60.0 19.00 21.40
CHRW 170519C00062500 C 05/19/17 62.5 16.80 18.00
CHRW 170519C00065000 C 05/19/17 65.0 12.90 16.50
CHRW 170519C00067500 C 05/19/17 67.5 12.10 13.00
CHRW 170519C00070000 C 05/19/17 70.0 9.70 10.60
CHRW 170519C00072500 C 05/19/17 72.5 7.50 8.20
CHRW 170519C00075000 C 05/19/17 75.0 5.80 6.10
CHRW 170519C00077500 C 05/19/17 77.5 4.10 4.30
CHRW 170519C00080000 C 05/19/17 80.0 2.55 2.75
CHRW 170519C00082500 C 05/19/17 82.5 1.45 1.60
CHRW 170519C00085000 C 05/19/17 85.0 0.75 0.85
CHRW 170519C00090000 C 05/19/17 90.0 0.05 0.30
CHRW 170519C00095000 C 05/19/17 95.0 0.00 0.10
CHRW 170519C00100000 C 05/19/17 100.0 0.00 0.10
CHRW 170519P00035000 P 05/19/17 35.0 0.00 0.05
CHRW 170519P00037500 P 05/19/17 37.5 0.00 0.05
CHRW 170519P00040000 P 05/19/17 40.0 0.00 0.05
CHRW 170519P00042500 P 05/19/17 42.5 0.00 0.05
CHRW 170519P00045000 P 05/19/17 45.0 0.00 0.05
CHRW 170519P00047500 P 05/19/17 47.5 0.00 0.05
CHRW 170519P00050000 P 05/19/17 50.0 0.00 0.10
CHRW 170519P00055000 P 05/19/17 55.0 0.00 0.10
CHRW 170519P00060000 P 05/19/17 60.0 0.00 0.20
CHRW 170519P00062500 P 05/19/17 62.5 0.05 0.25
CHRW 170519P00065000 P 05/19/17 65.0 0.15 0.35
CHRW 170519P00067500 P 05/19/17 67.5 0.25 0.40
CHRW 170519P00070000 P 05/19/17 70.0 0.40 0.60
CHRW 170519P00072500 P 05/19/17 72.5 0.65 0.75
CHRW 170519P00075000 P 05/19/17 75.0 1.10 1.20
CHRW 170519P00077500 P 05/19/17 77.5 1.75 1.85
CHRW 170519P00080000 P 05/19/17 80.0 2.70 2.85
CHRW 170519P00082500 P 05/19/17 82.5 4.10 4.30
CHRW 170519P00085000 P 05/19/17 85.0 5.70 6.30
CHRW 170519P00090000 P 05/19/17 90.0 8.90 12.00
CHRW 170519P00095000 P 05/19/17 95.0 13.70 16.80
CHRW 170519P00100000 P 05/19/17 100.0 20.00 20.80
CHRW 170818C00040000 C 08/18/17 40.0 39.10 41.10
CHRW 170818C00042500 C 08/18/17 42.5 35.50 39.50
CHRW 170818C00045000 C 08/18/17 45.0 33.20 36.90
CHRW 170818C00050000 C 08/18/17 50.0 28.20 31.90
CHRW 170818C00055000 C 08/18/17 55.0 23.20 26.80
CHRW 170818C00060000 C 08/18/17 60.0 18.00 21.60
CHRW 170818C00065000 C 08/18/17 65.0 13.20 16.80
CHRW 170818C00067500 C 08/18/17 67.5 11.10 14.70
CHRW 170818C00070000 C 08/18/17 70.0 8.90 12.60
CHRW 170818C00072500 C 08/18/17 72.5 8.50 9.10
CHRW 170818C00075000 C 08/18/17 75.0 6.70 7.20
CHRW 170818C00077500 C 08/18/17 77.5 5.00 5.50
CHRW 170818C00080000 C 08/18/17 80.0 3.50 4.00
CHRW 170818C00082500 C 08/18/17 82.5 2.40 2.85
CHRW 170818C00085000 C 08/18/17 85.0 1.55 1.95
CHRW 170818C00090000 C 08/18/17 90.0 0.45 0.85
CHRW 170818C00095000 C 08/18/17 95.0 0.10 0.35
CHRW 170818C00100000 C 08/18/17 100.0 0.00 0.15
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 0.15
CHRW 170818P00050000 P 08/18/17 50.0 0.00 0.25
CHRW 170818P00055000 P 08/18/17 55.0 0.10 0.35
CHRW 170818P00060000 P 08/18/17 60.0 0.25 0.55
CHRW 170818P00065000 P 08/18/17 65.0 0.55 0.95
CHRW 170818P00067500 P 08/18/17 67.5 0.80 1.10
CHRW 170818P00070000 P 08/18/17 70.0 1.20 1.45
CHRW 170818P00072500 P 08/18/17 72.5 1.65 1.95
CHRW 170818P00075000 P 08/18/17 75.0 2.30 2.70
CHRW 170818P00077500 P 08/18/17 77.5 3.10 3.50
CHRW 170818P00080000 P 08/18/17 80.0 4.10 4.60
CHRW 170818P00082500 P 08/18/17 82.5 5.40 6.00
CHRW 170818P00085000 P 08/18/17 85.0 7.00 7.60
CHRW 170818P00090000 P 08/18/17 90.0 9.20 12.80
CHRW 170818P00095000 P 08/18/17 95.0 14.10 17.60
CHRW 170818P00100000 P 08/18/17 100.0 19.10 22.60
CHRW 170818P00105000 P 08/18/17 105.0 24.00 27.70
CHRW 170818P00110000 P 08/18/17 110.0 30.00 31.80
CHRW 180119C00032500 C 01/19/18 32.5 45.60 48.40
CHRW 180119C00035000 C 01/19/18 35.0 42.70 47.20
CHRW 180119C00037500 C 01/19/18 37.5 40.30 44.70
CHRW 180119C00040000 C 01/19/18 40.0 37.70 42.20
CHRW 180119C00042500 C 01/19/18 42.5 35.30 39.70
CHRW 180119C00045000 C 01/19/18 45.0 34.00 35.90
CHRW 180119C00047500 C 01/19/18 47.5 30.20 34.70
CHRW 180119C00050000 C 01/19/18 50.0 27.70 32.20
CHRW 180119C00052500 C 01/19/18 52.5 25.30 29.70
CHRW 180119C00055000 C 01/19/18 55.0 22.70 27.30
CHRW 180119C00057500 C 01/19/18 57.5 20.30 24.80
CHRW 180119C00060000 C 01/19/18 60.0 19.30 20.90
CHRW 180119C00062500 C 01/19/18 62.5 16.70 18.70
CHRW 180119C00065000 C 01/19/18 65.0 15.00 16.20
CHRW 180119C00067500 C 01/19/18 67.5 12.80 14.20
CHRW 180119C00070000 C 01/19/18 70.0 11.40 12.10
CHRW 180119C00072500 C 01/19/18 72.5 9.50 10.30
CHRW 180119C00075000 C 01/19/18 75.0 7.70 8.50
CHRW 180119C00077500 C 01/19/18 77.5 6.20 7.10
CHRW 180119C00080000 C 01/19/18 80.0 4.90 5.60
CHRW 180119C00082500 C 01/19/18 82.5 3.80 4.30
CHRW 180119C00085000 C 01/19/18 85.0 2.60 3.40
CHRW 180119C00090000 C 01/19/18 90.0 1.30 1.80
CHRW 180119C00095000 C 01/19/18 95.0 0.55 1.05
CHRW 180119C00100000 C 01/19/18 100.0 0.20 0.60
CHRW 180119C00105000 C 01/19/18 105.0 0.05 0.35
CHRW 180119C00110000 C 01/19/18 110.0 0.00 0.20
CHRW 180119P00032500 P 01/19/18 32.5 0.00 0.15
CHRW 180119P00035000 P 01/19/18 35.0 0.00 0.30
CHRW 180119P00037500 P 01/19/18 37.5 0.00 0.20
CHRW 180119P00040000 P 01/19/18 40.0 0.00 0.25
CHRW 180119P00042500 P 01/19/18 42.5 0.05 0.35
CHRW 180119P00045000 P 01/19/18 45.0 0.10 0.45
CHRW 180119P00047500 P 01/19/18 47.5 0.15 0.55
CHRW 180119P00050000 P 01/19/18 50.0 0.25 0.65
CHRW 180119P00052500 P 01/19/18 52.5 0.35 0.80
CHRW 180119P00055000 P 01/19/18 55.0 0.45 0.90
CHRW 180119P00057500 P 01/19/18 57.5 0.60 1.10
CHRW 180119P00060000 P 01/19/18 60.0 0.80 1.30
CHRW 180119P00062500 P 01/19/18 62.5 1.05 1.35
CHRW 180119P00065000 P 01/19/18 65.0 1.40 1.90
CHRW 180119P00067500 P 01/19/18 67.5 1.80 2.35
CHRW 180119P00070000 P 01/19/18 70.0 2.30 3.00
CHRW 180119P00072500 P 01/19/18 72.5 2.95 3.70
CHRW 180119P00075000 P 01/19/18 75.0 3.70 4.50
CHRW 180119P00077500 P 01/19/18 77.5 4.70 5.50
CHRW 180119P00080000 P 01/19/18 80.0 5.80 6.60
CHRW 180119P00082500 P 01/19/18 82.5 7.20 8.00
CHRW 180119P00085000 P 01/19/18 85.0 8.60 9.60
CHRW 180119P00090000 P 01/19/18 90.0 12.10 13.10
CHRW 180119P00095000 P 01/19/18 95.0 16.10 18.50
CHRW 180119P00100000 P 01/19/18 100.0 19.10 23.40
CHRW 180119P00105000 P 01/19/18 105.0 23.50 28.20
CHRW 180119P00110000 P 01/19/18 110.0 30.00 32.40
CHRW 190118C00035000 C 01/18/19 35.0 42.90 47.10
CHRW 190118C00037500 C 01/18/19 37.5 40.20 45.00
CHRW 190118C00040000 C 01/18/19 40.0 37.70 42.20
CHRW 190118C00042500 C 01/18/19 42.5 35.30 39.90
CHRW 190118C00045000 C 01/18/19 45.0 32.70 37.20
CHRW 190118C00047500 C 01/18/19 47.5 30.30 35.00
CHRW 190118C00050000 C 01/18/19 50.0 27.90 32.40
CHRW 190118C00055000 C 01/18/19 55.0 23.50 27.50
CHRW 190118C00060000 C 01/18/19 60.0 19.30 22.00
CHRW 190118C00062500 C 01/18/19 62.5 17.30 20.10
CHRW 190118C00065000 C 01/18/19 65.0 16.70 18.00
CHRW 190118C00067500 C 01/18/19 67.5 15.10 16.30
CHRW 190118C00070000 C 01/18/19 70.0 13.40 14.60
CHRW 190118C00072500 C 01/18/19 72.5 11.70 12.90
CHRW 190118C00075000 C 01/18/19 75.0 10.20 11.40
CHRW 190118C00077500 C 01/18/19 77.5 8.80 10.00
CHRW 190118C00080000 C 01/18/19 80.0 7.60 8.80
CHRW 190118C00082500 C 01/18/19 82.5 6.40 7.60
CHRW 190118C00085000 C 01/18/19 85.0 5.40 6.50
CHRW 190118C00090000 C 01/18/19 90.0 3.70 4.70
CHRW 190118C00095000 C 01/18/19 95.0 2.35 3.40
CHRW 190118C00100000 C 01/18/19 100.0 1.45 2.40
CHRW 190118C00105000 C 01/18/19 105.0 0.90 1.60
CHRW 190118C00110000 C 01/18/19 110.0 0.50 1.20
CHRW 190118P00035000 P 01/18/19 35.0 0.30 0.60
CHRW 190118P00037500 P 01/18/19 37.5 0.30 0.80
CHRW 190118P00040000 P 01/18/19 40.0 0.45 0.95
CHRW 190118P00042500 P 01/18/19 42.5 0.60 1.15
CHRW 190118P00045000 P 01/18/19 45.0 0.70 1.35
CHRW 190118P00047500 P 01/18/19 47.5 0.90 1.55
CHRW 190118P00050000 P 01/18/19 50.0 1.10 1.80
CHRW 190118P00055000 P 01/18/19 55.0 1.60 2.40
CHRW 190118P00060000 P 01/18/19 60.0 2.40 3.30
CHRW 190118P00062500 P 01/18/19 62.5 2.90 3.80
CHRW 190118P00065000 P 01/18/19 65.0 3.50 4.50
CHRW 190118P00067500 P 01/18/19 67.5 4.20 5.20
CHRW 190118P00070000 P 01/18/19 70.0 4.90 5.90
CHRW 190118P00072500 P 01/18/19 72.5 5.70 6.80
CHRW 190118P00075000 P 01/18/19 75.0 6.70 7.80
CHRW 190118P00077500 P 01/18/19 77.5 7.80 8.90
CHRW 190118P00080000 P 01/18/19 80.0 8.90 10.20
CHRW 190118P00082500 P 01/18/19 82.5 10.20 11.50
CHRW 190118P00085000 P 01/18/19 85.0 11.60 12.90
CHRW 190118P00090000 P 01/18/19 90.0 14.70 16.10
CHRW 190118P00095000 P 01/18/19 95.0 18.40 19.70
CHRW 190118P00100000 P 01/18/19 100.0 21.90 25.00
CHRW 190118P00105000 P 01/18/19 105.0 26.20 29.20
CHRW 190118P00110000 P 01/18/19 110.0 30.70 32.90

OPRA data is delayed 15 minutes.