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 Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 161216C00035000 C 12/16/16 35.0 41.20 43.70
CHRW 161216C00037500 C 12/16/16 37.5 37.20 41.40
CHRW 161216C00040000 C 12/16/16 40.0 34.90 39.10
CHRW 161216C00042500 C 12/16/16 42.5 32.70 36.40
CHRW 161216C00045000 C 12/16/16 45.0 29.90 34.10
CHRW 161216C00050000 C 12/16/16 50.0 25.70 28.70
CHRW 161216C00055000 C 12/16/16 55.0 20.20 24.10
CHRW 161216C00060000 C 12/16/16 60.0 16.00 18.10
CHRW 161216C00062500 C 12/16/16 62.5 13.00 16.50
CHRW 161216C00065000 C 12/16/16 65.0 11.30 13.80
CHRW 161216C00067500 C 12/16/16 67.5 8.90 10.90
CHRW 161216C00070000 C 12/16/16 70.0 6.40 7.90
CHRW 161216C00072500 C 12/16/16 72.5 4.20 5.50
CHRW 161216C00075000 C 12/16/16 75.0 1.55 2.55
CHRW 161216C00077500 C 12/16/16 77.5 0.30 0.50
CHRW 161216C00080000 C 12/16/16 80.0 0.00 0.10
CHRW 161216C00085000 C 12/16/16 85.0 0.00 0.10
CHRW 161216C00090000 C 12/16/16 90.0 0.00 0.05
CHRW 161216C00095000 C 12/16/16 95.0 0.00 0.20
CHRW 161216C00100000 C 12/16/16 100.0 0.00 0.20
CHRW 161216P00035000 P 12/16/16 35.0 0.00 0.20
CHRW 161216P00037500 P 12/16/16 37.5 0.00 0.20
CHRW 161216P00040000 P 12/16/16 40.0 0.00 0.15
CHRW 161216P00042500 P 12/16/16 42.5 0.00 0.20
CHRW 161216P00045000 P 12/16/16 45.0 0.00 0.15
CHRW 161216P00050000 P 12/16/16 50.0 0.00 0.15
CHRW 161216P00055000 P 12/16/16 55.0 0.00 0.10
CHRW 161216P00060000 P 12/16/16 60.0 0.00 0.20
CHRW 161216P00062500 P 12/16/16 62.5 0.00 0.25
CHRW 161216P00065000 P 12/16/16 65.0 0.00 0.15
CHRW 161216P00067500 P 12/16/16 67.5 0.00 0.20
CHRW 161216P00070000 P 12/16/16 70.0 0.00 0.25
CHRW 161216P00072500 P 12/16/16 72.5 0.00 0.15
CHRW 161216P00075000 P 12/16/16 75.0 0.15 0.35
CHRW 161216P00077500 P 12/16/16 77.5 1.10 1.40
CHRW 161216P00080000 P 12/16/16 80.0 2.70 4.20
CHRW 161216P00085000 P 12/16/16 85.0 6.80 9.10
CHRW 161216P00090000 P 12/16/16 90.0 11.60 14.70
CHRW 161216P00095000 P 12/16/16 95.0 17.10 19.70
CHRW 161216P00100000 P 12/16/16 100.0 22.00 23.90
CHRW 170120C00032500 C 01/20/17 32.5 43.90 46.20
CHRW 170120C00035000 C 01/20/17 35.0 39.80 44.10
CHRW 170120C00037500 C 01/20/17 37.5 37.20 41.40
CHRW 170120C00040000 C 01/20/17 40.0 34.70 39.10
CHRW 170120C00042500 C 01/20/17 42.5 32.50 36.40
CHRW 170120C00045000 C 01/20/17 45.0 30.00 33.70
CHRW 170120C00047500 C 01/20/17 47.5 27.10 31.20
CHRW 170120C00050000 C 01/20/17 50.0 25.00 29.10
CHRW 170120C00052500 C 01/20/17 52.5 22.50 26.40
CHRW 170120C00055000 C 01/20/17 55.0 20.10 23.90
CHRW 170120C00057500 C 01/20/17 57.5 18.80 20.80
CHRW 170120C00060000 C 01/20/17 60.0 16.30 18.20
CHRW 170120C00062500 C 01/20/17 62.5 13.90 15.80
CHRW 170120C00065000 C 01/20/17 65.0 11.50 13.10
CHRW 170120C00067500 C 01/20/17 67.5 8.90 10.50
CHRW 170120C00070000 C 01/20/17 70.0 6.40 8.00
CHRW 170120C00072500 C 01/20/17 72.5 4.10 4.80
CHRW 170120C00075000 C 01/20/17 75.0 2.45 2.70
CHRW 170120C00077500 C 01/20/17 77.5 0.95 1.20
CHRW 170120C00080000 C 01/20/17 80.0 0.20 0.50
CHRW 170120C00082500 C 01/20/17 82.5 0.00 0.15
CHRW 170120C00085000 C 01/20/17 85.0 0.00 0.10
CHRW 170120C00090000 C 01/20/17 90.0 0.00 0.10
CHRW 170120C00095000 C 01/20/17 95.0 0.00 0.05
CHRW 170120C00100000 C 01/20/17 100.0 0.00 0.05
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 0.10
CHRW 170120P00045000 P 01/20/17 45.0 0.00 0.10
CHRW 170120P00047500 P 01/20/17 47.5 0.00 0.05
CHRW 170120P00050000 P 01/20/17 50.0 0.00 0.10
CHRW 170120P00052500 P 01/20/17 52.5 0.00 0.05
CHRW 170120P00055000 P 01/20/17 55.0 0.00 0.05
CHRW 170120P00057500 P 01/20/17 57.5 0.00 0.05
CHRW 170120P00060000 P 01/20/17 60.0 0.00 0.10
CHRW 170120P00062500 P 01/20/17 62.5 0.00 0.10
CHRW 170120P00065000 P 01/20/17 65.0 0.00 0.10
CHRW 170120P00067500 P 01/20/17 67.5 0.00 0.15
CHRW 170120P00070000 P 01/20/17 70.0 0.10 0.30
CHRW 170120P00072500 P 01/20/17 72.5 0.30 0.55
CHRW 170120P00075000 P 01/20/17 75.0 0.80 1.05
CHRW 170120P00077500 P 01/20/17 77.5 1.85 2.25
CHRW 170120P00080000 P 01/20/17 80.0 3.60 3.90
CHRW 170120P00082500 P 01/20/17 82.5 4.90 7.00
CHRW 170120P00085000 P 01/20/17 85.0 7.40 9.20
CHRW 170120P00090000 P 01/20/17 90.0 12.30 14.30
CHRW 170120P00095000 P 01/20/17 95.0 16.50 19.40
CHRW 170120P00100000 P 01/20/17 100.0 21.50 24.70
CHRW 170120P00105000 P 01/20/17 105.0 26.40 30.40
CHRW 170120P00110000 P 01/20/17 110.0 32.00 34.10
CHRW 170217C00037500 C 02/17/17 37.5 38.90 41.20
CHRW 170217C00040000 C 02/17/17 40.0 35.30 38.60
CHRW 170217C00042500 C 02/17/17 42.5 32.70 36.20
CHRW 170217C00045000 C 02/17/17 45.0 30.10 33.70
CHRW 170217C00047500 C 02/17/17 47.5 27.70 31.20
CHRW 170217C00050000 C 02/17/17 50.0 25.10 28.70
CHRW 170217C00055000 C 02/17/17 55.0 21.10 23.30
CHRW 170217C00060000 C 02/17/17 60.0 15.60 18.30
CHRW 170217C00062500 C 02/17/17 62.5 13.50 15.80
CHRW 170217C00065000 C 02/17/17 65.0 11.20 13.10
CHRW 170217C00067500 C 02/17/17 67.5 8.60 11.00
CHRW 170217C00070000 C 02/17/17 70.0 6.50 8.10
CHRW 170217C00072500 C 02/17/17 72.5 5.10 5.50
CHRW 170217C00075000 C 02/17/17 75.0 3.30 3.70
CHRW 170217C00077500 C 02/17/17 77.5 1.90 2.20
CHRW 170217C00080000 C 02/17/17 80.0 1.05 1.20
CHRW 170217C00085000 C 02/17/17 85.0 0.10 0.35
CHRW 170217C00090000 C 02/17/17 90.0 0.00 0.10
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 0.10
CHRW 170217P00040000 P 02/17/17 40.0 0.00 0.05
CHRW 170217P00042500 P 02/17/17 42.5 0.00 0.05
CHRW 170217P00045000 P 02/17/17 45.0 0.00 0.05
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 0.15
CHRW 170217P00060000 P 02/17/17 60.0 0.00 0.30
CHRW 170217P00062500 P 02/17/17 62.5 0.05 0.30
CHRW 170217P00065000 P 02/17/17 65.0 0.10 0.50
CHRW 170217P00067500 P 02/17/17 67.5 0.25 0.65
CHRW 170217P00070000 P 02/17/17 70.0 0.55 0.90
CHRW 170217P00072500 P 02/17/17 72.5 1.05 1.30
CHRW 170217P00075000 P 02/17/17 75.0 1.75 2.05
CHRW 170217P00077500 P 02/17/17 77.5 2.75 3.10
CHRW 170217P00080000 P 02/17/17 80.0 4.30 4.90
CHRW 170217P00085000 P 02/17/17 85.0 7.40 9.40
CHRW 170217P00090000 P 02/17/17 90.0 11.60 14.50
CHRW 170217P00095000 P 02/17/17 95.0 16.60 19.00
CHRW 170217P00100000 P 02/17/17 100.0 21.40 24.70
CHRW 170217P00105000 P 02/17/17 105.0 26.50 29.00
CHRW 170519C00035000 C 05/19/17 35.0 41.30 43.70
CHRW 170519C00037500 C 05/19/17 37.5 37.70 41.10
CHRW 170519C00040000 C 05/19/17 40.0 35.20 38.80
CHRW 170519C00042500 C 05/19/17 42.5 32.50 36.00
CHRW 170519C00045000 C 05/19/17 45.0 30.20 33.50
CHRW 170519C00047500 C 05/19/17 47.5 27.70 31.00
CHRW 170519C00050000 C 05/19/17 50.0 25.20 28.50
CHRW 170519C00055000 C 05/19/17 55.0 20.20 23.50
CHRW 170519C00060000 C 05/19/17 60.0 15.20 18.40
CHRW 170519C00062500 C 05/19/17 62.5 14.00 15.70
CHRW 170519C00065000 C 05/19/17 65.0 11.70 14.00
CHRW 170519C00067500 C 05/19/17 67.5 8.90 11.40
CHRW 170519C00070000 C 05/19/17 70.0 7.60 8.40
CHRW 170519C00072500 C 05/19/17 72.5 6.00 6.60
CHRW 170519C00075000 C 05/19/17 75.0 4.40 4.80
CHRW 170519C00077500 C 05/19/17 77.5 3.00 3.50
CHRW 170519C00080000 C 05/19/17 80.0 2.00 2.40
CHRW 170519C00085000 C 05/19/17 85.0 0.75 1.05
CHRW 170519C00090000 C 05/19/17 90.0 0.10 0.40
CHRW 170519C00095000 C 05/19/17 95.0 0.00 0.20
CHRW 170519C00100000 C 05/19/17 100.0 0.00 0.10
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 0.30
CHRW 170519P00055000 P 05/19/17 55.0 0.05 0.45
CHRW 170519P00060000 P 05/19/17 60.0 0.25 0.55
CHRW 170519P00062500 P 05/19/17 62.5 0.40 0.75
CHRW 170519P00065000 P 05/19/17 65.0 0.80 1.00
CHRW 170519P00067500 P 05/19/17 67.5 1.15 1.40
CHRW 170519P00070000 P 05/19/17 70.0 1.55 1.90
CHRW 170519P00072500 P 05/19/17 72.5 2.25 2.55
CHRW 170519P00075000 P 05/19/17 75.0 3.00 3.60
CHRW 170519P00077500 P 05/19/17 77.5 4.20 4.60
CHRW 170519P00080000 P 05/19/17 80.0 5.70 6.20
CHRW 170519P00085000 P 05/19/17 85.0 8.50 11.00
CHRW 170519P00090000 P 05/19/17 90.0 12.60 14.60
CHRW 170519P00095000 P 05/19/17 95.0 16.90 20.10
CHRW 170519P00100000 P 05/19/17 100.0 22.60 24.40
CHRW 180119C00032500 C 01/19/18 32.5 43.50 46.10
CHRW 180119C00035000 C 01/19/18 35.0 40.30 43.90
CHRW 180119C00037500 C 01/19/18 37.5 37.80 41.40
CHRW 180119C00040000 C 01/19/18 40.0 35.40 38.90
CHRW 180119C00042500 C 01/19/18 42.5 32.90 36.40
CHRW 180119C00045000 C 01/19/18 45.0 31.30 33.40
CHRW 180119C00047500 C 01/19/18 47.5 27.90 31.40
CHRW 180119C00050000 C 01/19/18 50.0 24.90 29.40
CHRW 180119C00052500 C 01/19/18 52.5 22.50 27.00
CHRW 180119C00055000 C 01/19/18 55.0 20.70 23.60
CHRW 180119C00057500 C 01/19/18 57.5 18.90 22.40
CHRW 180119C00060000 C 01/19/18 60.0 16.70 18.70
CHRW 180119C00062500 C 01/19/18 62.5 14.60 16.60
CHRW 180119C00065000 C 01/19/18 65.0 12.80 13.90
CHRW 180119C00067500 C 01/19/18 67.5 11.00 12.10
CHRW 180119C00070000 C 01/19/18 70.0 9.20 10.30
CHRW 180119C00072500 C 01/19/18 72.5 7.80 8.80
CHRW 180119C00075000 C 01/19/18 75.0 6.40 7.30
CHRW 180119C00077500 C 01/19/18 77.5 5.10 6.00
CHRW 180119C00080000 C 01/19/18 80.0 3.90 4.90
CHRW 180119C00082500 C 01/19/18 82.5 3.10 4.00
CHRW 180119C00085000 C 01/19/18 85.0 2.25 3.10
CHRW 180119C00090000 C 01/19/18 90.0 1.05 1.95
CHRW 180119C00095000 C 01/19/18 95.0 0.45 1.15
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 0.20
CHRW 180119P00035000 P 01/19/18 35.0 0.00 0.25
CHRW 180119P00037500 P 01/19/18 37.5 0.00 0.35
CHRW 180119P00040000 P 01/19/18 40.0 0.05 0.45
CHRW 180119P00042500 P 01/19/18 42.5 0.10 0.55
CHRW 180119P00045000 P 01/19/18 45.0 0.20 0.65
CHRW 180119P00047500 P 01/19/18 47.5 0.25 0.85
CHRW 180119P00050000 P 01/19/18 50.0 0.40 0.95
CHRW 180119P00052500 P 01/19/18 52.5 0.55 1.20
CHRW 180119P00055000 P 01/19/18 55.0 0.75 1.45
CHRW 180119P00057500 P 01/19/18 57.5 1.00 1.75
CHRW 180119P00060000 P 01/19/18 60.0 1.35 2.15
CHRW 180119P00062500 P 01/19/18 62.5 1.80 2.50
CHRW 180119P00065000 P 01/19/18 65.0 2.25 3.00
CHRW 180119P00067500 P 01/19/18 67.5 2.85 3.60
CHRW 180119P00070000 P 01/19/18 70.0 3.70 4.40
CHRW 180119P00072500 P 01/19/18 72.5 4.50 5.30
CHRW 180119P00075000 P 01/19/18 75.0 5.50 6.30
CHRW 180119P00077500 P 01/19/18 77.5 6.80 7.60
CHRW 180119P00080000 P 01/19/18 80.0 8.10 9.00
CHRW 180119P00082500 P 01/19/18 82.5 9.60 10.70
CHRW 180119P00085000 P 01/19/18 85.0 11.30 12.60
CHRW 180119P00090000 P 01/19/18 90.0 14.90 16.90
CHRW 180119P00095000 P 01/19/18 95.0 18.60 21.00
CHRW 180119P00100000 P 01/19/18 100.0 22.90 25.50
CHRW 180119P00105000 P 01/19/18 105.0 27.70 30.80
CHRW 180119P00110000 P 01/19/18 110.0 32.80 35.00
CHRW 190118C00035000 C 01/18/19 35.0 40.60 43.70
CHRW 190118C00037500 C 01/18/19 37.5 37.30 42.00
CHRW 190118C00040000 C 01/18/19 40.0 35.00 39.50
CHRW 190118C00042500 C 01/18/19 42.5 32.50 37.00
CHRW 190118C00045000 C 01/18/19 45.0 30.40 34.50
CHRW 190118C00047500 C 01/18/19 47.5 28.00 32.00
CHRW 190118C00050000 C 01/18/19 50.0 25.50 29.50
CHRW 190118C00055000 C 01/18/19 55.0 21.20 25.40
CHRW 190118C00060000 C 01/18/19 60.0 17.20 21.30
CHRW 190118C00062500 C 01/18/19 62.5 16.10 17.70
CHRW 190118C00065000 C 01/18/19 65.0 14.20 15.90
CHRW 190118C00067500 C 01/18/19 67.5 12.60 14.30
CHRW 190118C00070000 C 01/18/19 70.0 11.10 12.70
CHRW 190118C00072500 C 01/18/19 72.5 9.90 11.30
CHRW 190118C00075000 C 01/18/19 75.0 8.70 10.00
CHRW 190118C00077500 C 01/18/19 77.5 7.50 8.80
CHRW 190118C00080000 C 01/18/19 80.0 6.40 7.40
CHRW 190118C00085000 C 01/18/19 85.0 4.60 5.80
CHRW 190118C00090000 C 01/18/19 90.0 3.10 4.30
CHRW 190118C00095000 C 01/18/19 95.0 2.00 3.10
CHRW 190118C00100000 C 01/18/19 100.0 1.20 2.25
CHRW 190118P00035000 P 01/18/19 35.0 0.25 0.80
CHRW 190118P00037500 P 01/18/19 37.5 0.40 0.95
CHRW 190118P00040000 P 01/18/19 40.0 0.50 1.10
CHRW 190118P00042500 P 01/18/19 42.5 0.65 1.35
CHRW 190118P00045000 P 01/18/19 45.0 0.90 1.60
CHRW 190118P00047500 P 01/18/19 47.5 1.10 1.95
CHRW 190118P00050000 P 01/18/19 50.0 1.40 2.30
CHRW 190118P00055000 P 01/18/19 55.0 2.20 3.00
CHRW 190118P00060000 P 01/18/19 60.0 3.20 4.00
CHRW 190118P00062500 P 01/18/19 62.5 3.90 4.80
CHRW 190118P00065000 P 01/18/19 65.0 4.60 5.50
CHRW 190118P00067500 P 01/18/19 67.5 5.40 6.40
CHRW 190118P00070000 P 01/18/19 70.0 6.30 7.30
CHRW 190118P00072500 P 01/18/19 72.5 7.30 8.30
CHRW 190118P00075000 P 01/18/19 75.0 8.40 9.40
CHRW 190118P00077500 P 01/18/19 77.5 9.60 10.70
CHRW 190118P00080000 P 01/18/19 80.0 10.90 12.00
CHRW 190118P00085000 P 01/18/19 85.0 13.80 15.10
CHRW 190118P00090000 P 01/18/19 90.0 17.30 18.60
CHRW 190118P00095000 P 01/18/19 95.0 21.10 22.50
CHRW 190118P00100000 P 01/18/19 100.0 23.70 27.50

OPRA data is delayed 15 minutes.