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 (2017-05-26)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 170818C00040000 C 08/18/17 40.0 27.70 28.40
CHRW 170818C00042500 C 08/18/17 42.5 25.30 25.80
CHRW 170818C00045000 C 08/18/17 45.0 22.80 23.40
CHRW 170818C00047500 C 08/18/17 47.5 20.20 20.90
CHRW 170818C00050000 C 08/18/17 50.0 17.60 18.40
CHRW 170818C00055000 C 08/18/17 55.0 12.70 13.20
CHRW 170818C00057500 C 08/18/17 57.5 10.30 10.80
CHRW 170818C00060000 C 08/18/17 60.0 7.90 8.50
CHRW 170818C00062500 C 08/18/17 62.5 5.40 6.00
CHRW 170818C00065000 C 08/18/17 65.0 2.90 3.40
CHRW 170818C00067500 C 08/18/17 67.5 0.65 1.10
CHRW 170818C00070000 C 08/18/17 70.0 0.00 0.10
CHRW 170818C00072500 C 08/18/17 72.5 0.00 0.05
CHRW 170818C00075000 C 08/18/17 75.0 0.00 0.05
CHRW 170818C00077500 C 08/18/17 77.5 0.00 0.05
CHRW 170818C00080000 C 08/18/17 80.0 0.00 0.05
CHRW 170818C00082500 C 08/18/17 82.5 0.00 0.05
CHRW 170818C00085000 C 08/18/17 85.0 0.00 0.05
CHRW 170818C00087500 C 08/18/17 87.5 0.00 0.05
CHRW 170818C00090000 C 08/18/17 90.0 0.00 0.10
CHRW 170818C00095000 C 08/18/17 95.0 0.00 0.20
CHRW 170818C00100000 C 08/18/17 100.0 0.00 0.20
CHRW 170818C00105000 C 08/18/17 105.0 0.00 0.20
CHRW 170818C00110000 C 08/18/17 110.0 0.00 0.20
CHRW 170818P00040000 P 08/18/17 40.0 0.00 0.05
CHRW 170818P00042500 P 08/18/17 42.5 0.00 0.05
CHRW 170818P00045000 P 08/18/17 45.0 0.00 0.05
CHRW 170818P00047500 P 08/18/17 47.5 0.00 0.05
CHRW 170818P00050000 P 08/18/17 50.0 0.00 0.05
CHRW 170818P00055000 P 08/18/17 55.0 0.00 0.05
CHRW 170818P00057500 P 08/18/17 57.5 0.00 0.05
CHRW 170818P00060000 P 08/18/17 60.0 0.00 0.05
CHRW 170818P00062500 P 08/18/17 62.5 0.00 0.05
CHRW 170818P00065000 P 08/18/17 65.0 0.00 0.05
CHRW 170818P00067500 P 08/18/17 67.5 0.15 0.30
CHRW 170818P00070000 P 08/18/17 70.0 1.90 2.15
CHRW 170818P00072500 P 08/18/17 72.5 3.90 4.60
CHRW 170818P00075000 P 08/18/17 75.0 6.70 7.20
CHRW 170818P00077500 P 08/18/17 77.5 9.20 9.80
CHRW 170818P00080000 P 08/18/17 80.0 11.80 12.30
CHRW 170818P00082500 P 08/18/17 82.5 14.20 14.80
CHRW 170818P00085000 P 08/18/17 85.0 16.80 17.30
CHRW 170818P00087500 P 08/18/17 87.5 19.30 19.70
CHRW 170818P00090000 P 08/18/17 90.0 21.70 22.30
CHRW 170818P00095000 P 08/18/17 95.0 26.70 27.20
CHRW 170818P00100000 P 08/18/17 100.0 31.80 32.30
CHRW 170818P00105000 P 08/18/17 105.0 36.80 37.30
CHRW 170818P00110000 P 08/18/17 110.0 41.70 42.40
CHRW 170915C00047500 C 09/15/17 47.5 20.00 21.30
CHRW 170915C00050000 C 09/15/17 50.0 17.80 18.80
CHRW 170915C00055000 C 09/15/17 55.0 12.90 13.40
CHRW 170915C00057500 C 09/15/17 57.5 10.40 10.80
CHRW 170915C00060000 C 09/15/17 60.0 7.90 8.50
CHRW 170915C00062500 C 09/15/17 62.5 5.20 5.80
CHRW 170915C00065000 C 09/15/17 65.0 3.20 3.50
CHRW 170915C00067500 C 09/15/17 67.5 1.55 1.70
CHRW 170915C00070000 C 09/15/17 70.0 0.50 0.65
CHRW 170915C00072500 C 09/15/17 72.5 0.10 0.20
CHRW 170915C00075000 C 09/15/17 75.0 0.00 0.10
CHRW 170915C00080000 C 09/15/17 80.0 0.00 0.05
CHRW 170915C00085000 C 09/15/17 85.0 0.00 0.05
CHRW 170915C00090000 C 09/15/17 90.0 0.00 0.05
CHRW 170915P00047500 P 09/15/17 47.5 0.00 0.05
CHRW 170915P00050000 P 09/15/17 50.0 0.00 0.05
CHRW 170915P00055000 P 09/15/17 55.0 0.00 0.10
CHRW 170915P00057500 P 09/15/17 57.5 0.00 0.10
CHRW 170915P00060000 P 09/15/17 60.0 0.05 0.20
CHRW 170915P00062500 P 09/15/17 62.5 0.20 0.30
CHRW 170915P00065000 P 09/15/17 65.0 0.50 0.65
CHRW 170915P00067500 P 09/15/17 67.5 1.25 1.45
CHRW 170915P00070000 P 09/15/17 70.0 2.70 3.00
CHRW 170915P00072500 P 09/15/17 72.5 4.80 5.20
CHRW 170915P00075000 P 09/15/17 75.0 7.20 7.60
CHRW 170915P00080000 P 09/15/17 80.0 12.00 12.60
CHRW 170915P00085000 P 09/15/17 85.0 16.90 17.80
CHRW 170915P00090000 P 09/15/17 90.0 21.90 22.60
CHRW 171117C00045000 C 11/17/17 45.0 22.80 23.20
CHRW 171117C00047500 C 11/17/17 47.5 20.40 21.00
CHRW 171117C00050000 C 11/17/17 50.0 17.90 18.30
CHRW 171117C00055000 C 11/17/17 55.0 12.80 13.70
CHRW 171117C00057500 C 11/17/17 57.5 10.50 11.30
CHRW 171117C00060000 C 11/17/17 60.0 8.40 9.10
CHRW 171117C00062500 C 11/17/17 62.5 6.20 6.90
CHRW 171117C00065000 C 11/17/17 65.0 4.60 4.90
CHRW 171117C00067500 C 11/17/17 67.5 3.10 3.30
CHRW 171117C00070000 C 11/17/17 70.0 1.90 2.10
CHRW 171117C00072500 C 11/17/17 72.5 1.10 1.25
CHRW 171117C00075000 C 11/17/17 75.0 0.55 0.70
CHRW 171117C00077500 C 11/17/17 77.5 0.25 0.40
CHRW 171117C00080000 C 11/17/17 80.0 0.10 0.20
CHRW 171117C00082500 C 11/17/17 82.5 0.05 0.15
CHRW 171117C00085000 C 11/17/17 85.0 0.00 0.10
CHRW 171117C00087500 C 11/17/17 87.5 0.00 0.05
CHRW 171117C00090000 C 11/17/17 90.0 0.00 0.05
CHRW 171117C00095000 C 11/17/17 95.0 0.00 0.05
CHRW 171117C00100000 C 11/17/17 100.0 0.00 0.05
CHRW 171117C00105000 C 11/17/17 105.0 0.00 0.05
CHRW 171117C00110000 C 11/17/17 110.0 0.00 0.05
CHRW 171117C00115000 C 11/17/17 115.0 0.00 0.05
CHRW 171117P00045000 P 11/17/17 45.0 0.05 0.15
CHRW 171117P00047500 P 11/17/17 47.5 0.10 0.20
CHRW 171117P00050000 P 11/17/17 50.0 0.15 0.25
CHRW 171117P00055000 P 11/17/17 55.0 0.30 0.45
CHRW 171117P00057500 P 11/17/17 57.5 0.50 0.65
CHRW 171117P00060000 P 11/17/17 60.0 0.80 0.95
CHRW 171117P00062500 P 11/17/17 62.5 1.20 1.35
CHRW 171117P00065000 P 11/17/17 65.0 1.90 2.05
CHRW 171117P00067500 P 11/17/17 67.5 2.85 3.00
CHRW 171117P00070000 P 11/17/17 70.0 4.10 4.40
CHRW 171117P00072500 P 11/17/17 72.5 5.80 6.00
CHRW 171117P00075000 P 11/17/17 75.0 7.70 8.20
CHRW 171117P00077500 P 11/17/17 77.5 9.70 10.30
CHRW 171117P00080000 P 11/17/17 80.0 12.10 12.70
CHRW 171117P00082500 P 11/17/17 82.5 14.70 15.20
CHRW 171117P00085000 P 11/17/17 85.0 17.10 17.60
CHRW 171117P00087500 P 11/17/17 87.5 19.70 20.20
CHRW 171117P00090000 P 11/17/17 90.0 22.20 22.60
CHRW 171117P00095000 P 11/17/17 95.0 26.60 27.70
CHRW 171117P00100000 P 11/17/17 100.0 31.20 32.70
CHRW 171117P00105000 P 11/17/17 105.0 37.00 37.70
CHRW 171117P00110000 P 11/17/17 110.0 40.00 43.40
CHRW 171117P00115000 P 11/17/17 115.0 46.80 48.10
CHRW 180119C00032500 C 01/19/18 32.5 35.00 36.00
CHRW 180119C00035000 C 01/19/18 35.0 32.50 34.40
CHRW 180119C00037500 C 01/19/18 37.5 30.30 31.80
CHRW 180119C00040000 C 01/19/18 40.0 27.80 29.50
CHRW 180119C00042500 C 01/19/18 42.5 25.30 26.50
CHRW 180119C00045000 C 01/19/18 45.0 22.80 23.60
CHRW 180119C00047500 C 01/19/18 47.5 20.20 22.40
CHRW 180119C00050000 C 01/19/18 50.0 17.70 19.00
CHRW 180119C00052500 C 01/19/18 52.5 15.40 16.60
CHRW 180119C00055000 C 01/19/18 55.0 13.00 14.40
CHRW 180119C00057500 C 01/19/18 57.5 10.90 11.70
CHRW 180119C00060000 C 01/19/18 60.0 8.90 9.60
CHRW 180119C00062500 C 01/19/18 62.5 6.90 7.50
CHRW 180119C00065000 C 01/19/18 65.0 5.20 5.60
CHRW 180119C00067500 C 01/19/18 67.5 3.70 4.00
CHRW 180119C00070000 C 01/19/18 70.0 2.50 2.80
CHRW 180119C00072500 C 01/19/18 72.5 1.60 1.85
CHRW 180119C00075000 C 01/19/18 75.0 0.95 1.20
CHRW 180119C00077500 C 01/19/18 77.5 0.55 0.70
CHRW 180119C00080000 C 01/19/18 80.0 0.30 0.45
CHRW 180119C00082500 C 01/19/18 82.5 0.15 0.25
CHRW 180119C00085000 C 01/19/18 85.0 0.05 0.15
CHRW 180119C00087500 C 01/19/18 87.5 0.00 0.10
CHRW 180119C00090000 C 01/19/18 90.0 0.00 0.10
CHRW 180119C00095000 C 01/19/18 95.0 0.00 0.05
CHRW 180119C00100000 C 01/19/18 100.0 0.00 0.05
CHRW 180119C00105000 C 01/19/18 105.0 0.00 0.05
CHRW 180119C00110000 C 01/19/18 110.0 0.00 0.05
CHRW 180119P00032500 P 01/19/18 32.5 0.00 0.10
CHRW 180119P00035000 P 01/19/18 35.0 0.00 0.10
CHRW 180119P00037500 P 01/19/18 37.5 0.00 0.15
CHRW 180119P00040000 P 01/19/18 40.0 0.05 0.20
CHRW 180119P00042500 P 01/19/18 42.5 0.15 0.25
CHRW 180119P00045000 P 01/19/18 45.0 0.20 0.30
CHRW 180119P00047500 P 01/19/18 47.5 0.25 0.40
CHRW 180119P00050000 P 01/19/18 50.0 0.35 0.50
CHRW 180119P00052500 P 01/19/18 52.5 0.50 0.65
CHRW 180119P00055000 P 01/19/18 55.0 0.65 0.80
CHRW 180119P00057500 P 01/19/18 57.5 0.95 1.10
CHRW 180119P00060000 P 01/19/18 60.0 1.30 1.50
CHRW 180119P00062500 P 01/19/18 62.5 1.90 2.10
CHRW 180119P00065000 P 01/19/18 65.0 2.55 2.80
CHRW 180119P00067500 P 01/19/18 67.5 3.70 3.90
CHRW 180119P00070000 P 01/19/18 70.0 5.00 5.30
CHRW 180119P00072500 P 01/19/18 72.5 6.30 6.80
CHRW 180119P00075000 P 01/19/18 75.0 8.30 8.70
CHRW 180119P00077500 P 01/19/18 77.5 10.40 10.80
CHRW 180119P00080000 P 01/19/18 80.0 12.10 13.10
CHRW 180119P00082500 P 01/19/18 82.5 14.30 15.90
CHRW 180119P00085000 P 01/19/18 85.0 16.80 18.50
CHRW 180119P00087500 P 01/19/18 87.5 19.10 20.70
CHRW 180119P00090000 P 01/19/18 90.0 21.80 23.10
CHRW 180119P00095000 P 01/19/18 95.0 26.70 28.00
CHRW 180119P00100000 P 01/19/18 100.0 31.90 32.90
CHRW 180119P00105000 P 01/19/18 105.0 36.90 38.20
CHRW 180119P00110000 P 01/19/18 110.0 40.70 43.80
CHRW 180216C00035000 C 02/16/18 35.0 32.70 33.50
CHRW 180216C00037500 C 02/16/18 37.5 30.00 31.20
CHRW 180216C00040000 C 02/16/18 40.0 27.80 28.50
CHRW 180216C00042500 C 02/16/18 42.5 25.30 26.10
CHRW 180216C00045000 C 02/16/18 45.0 22.80 23.70
CHRW 180216C00047500 C 02/16/18 47.5 20.30 21.40
CHRW 180216C00050000 C 02/16/18 50.0 17.80 19.10
CHRW 180216C00055000 C 02/16/18 55.0 13.50 14.20
CHRW 180216C00057500 C 02/16/18 57.5 11.10 11.90
CHRW 180216C00060000 C 02/16/18 60.0 9.10 9.60
CHRW 180216C00062500 C 02/16/18 62.5 7.30 7.90
CHRW 180216C00065000 C 02/16/18 65.0 5.70 6.00
CHRW 180216C00067500 C 02/16/18 67.5 4.10 4.50
CHRW 180216C00070000 C 02/16/18 70.0 2.85 3.30
CHRW 180216C00072500 C 02/16/18 72.5 2.00 2.35
CHRW 180216C00075000 C 02/16/18 75.0 1.35 1.55
CHRW 180216C00077500 C 02/16/18 77.5 0.85 1.10
CHRW 180216C00080000 C 02/16/18 80.0 0.50 0.65
CHRW 180216C00085000 C 02/16/18 85.0 0.15 0.30
CHRW 180216C00090000 C 02/16/18 90.0 0.00 0.10
CHRW 180216C00095000 C 02/16/18 95.0 0.00 0.05
CHRW 180216C00100000 C 02/16/18 100.0 0.00 0.05
CHRW 180216P00035000 P 02/16/18 35.0 0.05 0.15
CHRW 180216P00037500 P 02/16/18 37.5 0.10 0.20
CHRW 180216P00040000 P 02/16/18 40.0 0.10 0.25
CHRW 180216P00042500 P 02/16/18 42.5 0.15 0.30
CHRW 180216P00045000 P 02/16/18 45.0 0.25 0.40
CHRW 180216P00047500 P 02/16/18 47.5 0.35 0.50
CHRW 180216P00050000 P 02/16/18 50.0 0.45 0.65
CHRW 180216P00055000 P 02/16/18 55.0 0.85 1.05
CHRW 180216P00057500 P 02/16/18 57.5 1.20 1.40
CHRW 180216P00060000 P 02/16/18 60.0 1.65 1.85
CHRW 180216P00062500 P 02/16/18 62.5 2.30 2.50
CHRW 180216P00065000 P 02/16/18 65.0 3.10 3.30
CHRW 180216P00067500 P 02/16/18 67.5 4.00 4.30
CHRW 180216P00070000 P 02/16/18 70.0 5.40 5.70
CHRW 180216P00072500 P 02/16/18 72.5 6.90 7.20
CHRW 180216P00075000 P 02/16/18 75.0 8.70 9.00
CHRW 180216P00077500 P 02/16/18 77.5 10.60 11.20
CHRW 180216P00080000 P 02/16/18 80.0 12.70 13.20
CHRW 180216P00085000 P 02/16/18 85.0 16.40 18.40
CHRW 180216P00090000 P 02/16/18 90.0 21.30 23.20
CHRW 180216P00095000 P 02/16/18 95.0 26.50 28.10
CHRW 180216P00100000 P 02/16/18 100.0 31.20 33.00
CHRW 190118C00035000 C 01/18/19 35.0 32.70 33.70
CHRW 190118C00037500 C 01/18/19 37.5 29.10 31.70
CHRW 190118C00040000 C 01/18/19 40.0 26.30 29.40
CHRW 190118C00042500 C 01/18/19 42.5 24.00 27.50
CHRW 190118C00045000 C 01/18/19 45.0 21.50 24.90
CHRW 190118C00047500 C 01/18/19 47.5 18.70 22.80
CHRW 190118C00050000 C 01/18/19 50.0 18.50 19.60
CHRW 190118C00055000 C 01/18/19 55.0 14.60 15.40
CHRW 190118C00057500 C 01/18/19 57.5 12.60 13.60
CHRW 190118C00060000 C 01/18/19 60.0 10.80 11.80
CHRW 190118C00062500 C 01/18/19 62.5 9.40 10.50
CHRW 190118C00065000 C 01/18/19 65.0 7.90 8.80
CHRW 190118C00067500 C 01/18/19 67.5 6.60 7.30
CHRW 190118C00070000 C 01/18/19 70.0 5.40 6.20
CHRW 190118C00072500 C 01/18/19 72.5 4.40 5.10
CHRW 190118C00075000 C 01/18/19 75.0 3.50 4.10
CHRW 190118C00077500 C 01/18/19 77.5 2.75 3.30
CHRW 190118C00080000 C 01/18/19 80.0 2.15 2.75
CHRW 190118C00082500 C 01/18/19 82.5 1.70 2.15
CHRW 190118C00085000 C 01/18/19 85.0 1.30 1.65
CHRW 190118C00087500 C 01/18/19 87.5 0.95 1.25
CHRW 190118C00090000 C 01/18/19 90.0 0.70 0.95
CHRW 190118C00095000 C 01/18/19 95.0 0.30 0.60
CHRW 190118C00100000 C 01/18/19 100.0 0.10 0.40
CHRW 190118C00105000 C 01/18/19 105.0 0.00 0.30
CHRW 190118C00110000 C 01/18/19 110.0 0.00 0.25
CHRW 190118C00115000 C 01/18/19 115.0 0.00 0.15
CHRW 190118P00035000 P 01/18/19 35.0 0.40 0.65
CHRW 190118P00037500 P 01/18/19 37.5 0.50 0.80
CHRW 190118P00040000 P 01/18/19 40.0 0.70 0.95
CHRW 190118P00042500 P 01/18/19 42.5 0.85 1.15
CHRW 190118P00045000 P 01/18/19 45.0 1.10 1.45
CHRW 190118P00047500 P 01/18/19 47.5 1.40 1.75
CHRW 190118P00050000 P 01/18/19 50.0 1.80 2.10
CHRW 190118P00055000 P 01/18/19 55.0 2.70 3.10
CHRW 190118P00057500 P 01/18/19 57.5 3.30 3.80
CHRW 190118P00060000 P 01/18/19 60.0 4.00 4.70
CHRW 190118P00062500 P 01/18/19 62.5 4.70 5.60
CHRW 190118P00065000 P 01/18/19 65.0 5.80 6.50
CHRW 190118P00067500 P 01/18/19 67.5 6.80 7.50
CHRW 190118P00070000 P 01/18/19 70.0 8.10 9.00
CHRW 190118P00072500 P 01/18/19 72.5 9.40 10.50
CHRW 190118P00075000 P 01/18/19 75.0 10.90 11.90
CHRW 190118P00077500 P 01/18/19 77.5 12.70 13.60
CHRW 190118P00080000 P 01/18/19 80.0 14.20 15.50
CHRW 190118P00082500 P 01/18/19 82.5 16.30 17.40
CHRW 190118P00085000 P 01/18/19 85.0 18.30 19.60
CHRW 190118P00087500 P 01/18/19 87.5 20.20 21.50
CHRW 190118P00090000 P 01/18/19 90.0 21.70 23.80
CHRW 190118P00095000 P 01/18/19 95.0 25.70 29.00
CHRW 190118P00100000 P 01/18/19 100.0 30.50 33.70
CHRW 190118P00105000 P 01/18/19 105.0 35.50 38.10
CHRW 190118P00110000 P 01/18/19 110.0 40.00 44.70
CHRW 190118P00115000 P 01/18/19 115.0 45.60 49.20

OPRA data is delayed 15 minutes.