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 (2016-05-27)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 160819C00032500 C 08/19/16 32.5 38.00 40.60
CHRW 160819C00035000 C 08/19/16 35.0 35.10 39.20
CHRW 160819C00037500 C 08/19/16 37.5 32.60 35.70
CHRW 160819C00040000 C 08/19/16 40.0 30.50 33.10
CHRW 160819C00042500 C 08/19/16 42.5 27.70 30.70
CHRW 160819C00045000 C 08/19/16 45.0 25.50 28.10
CHRW 160819C00047500 C 08/19/16 47.5 22.60 26.30
CHRW 160819C00050000 C 08/19/16 50.0 20.40 23.80
CHRW 160819C00055000 C 08/19/16 55.0 15.60 18.10
CHRW 160819C00057500 C 08/19/16 57.5 13.10 16.30
CHRW 160819C00060000 C 08/19/16 60.0 10.60 12.80
CHRW 160819C00062500 C 08/19/16 62.5 8.00 10.30
CHRW 160819C00065000 C 08/19/16 65.0 7.10 7.60
CHRW 160819C00067500 C 08/19/16 67.5 4.90 5.40
CHRW 160819C00070000 C 08/19/16 70.0 3.00 3.30
CHRW 160819C00072500 C 08/19/16 72.5 1.50 1.65
CHRW 160819C00075000 C 08/19/16 75.0 0.55 0.75
CHRW 160819C00077500 C 08/19/16 77.5 0.05 0.40
CHRW 160819C00080000 C 08/19/16 80.0 0.00 0.20
CHRW 160819C00082500 C 08/19/16 82.5 0.00 0.50
CHRW 160819C00085000 C 08/19/16 85.0 0.00 0.50
CHRW 160819C00090000 C 08/19/16 90.0 0.00 0.50
CHRW 160819C00095000 C 08/19/16 95.0 0.00 0.50
CHRW 160819P00032500 P 08/19/16 32.5 0.00 0.50
CHRW 160819P00035000 P 08/19/16 35.0 0.00 0.50
CHRW 160819P00037500 P 08/19/16 37.5 0.00 0.50
CHRW 160819P00040000 P 08/19/16 40.0 0.00 0.50
CHRW 160819P00042500 P 08/19/16 42.5 0.00 0.50
CHRW 160819P00045000 P 08/19/16 45.0 0.00 0.50
CHRW 160819P00047500 P 08/19/16 47.5 0.00 0.50
CHRW 160819P00050000 P 08/19/16 50.0 0.00 0.50
CHRW 160819P00055000 P 08/19/16 55.0 0.00 0.50
CHRW 160819P00057500 P 08/19/16 57.5 0.00 0.50
CHRW 160819P00060000 P 08/19/16 60.0 0.00 0.50
CHRW 160819P00062500 P 08/19/16 62.5 0.00 0.50
CHRW 160819P00065000 P 08/19/16 65.0 0.25 0.35
CHRW 160819P00067500 P 08/19/16 67.5 0.50 0.60
CHRW 160819P00070000 P 08/19/16 70.0 1.05 1.10
CHRW 160819P00072500 P 08/19/16 72.5 2.00 2.15
CHRW 160819P00075000 P 08/19/16 75.0 2.70 4.50
CHRW 160819P00077500 P 08/19/16 77.5 4.20 6.90
CHRW 160819P00080000 P 08/19/16 80.0 6.70 10.00
CHRW 160819P00082500 P 08/19/16 82.5 9.80 12.00
CHRW 160819P00085000 P 08/19/16 85.0 11.50 14.50
CHRW 160819P00090000 P 08/19/16 90.0 16.50 19.50
CHRW 160819P00095000 P 08/19/16 95.0 22.00 24.50
CHRW 160916C00037500 C 09/16/16 37.5 33.40 35.60
CHRW 160916C00040000 C 09/16/16 40.0 30.10 34.10
CHRW 160916C00042500 C 09/16/16 42.5 27.90 30.70
CHRW 160916C00045000 C 09/16/16 45.0 25.40 28.20
CHRW 160916C00050000 C 09/16/16 50.0 20.90 22.90
CHRW 160916C00055000 C 09/16/16 55.0 15.90 18.30
CHRW 160916C00060000 C 09/16/16 60.0 10.70 12.80
CHRW 160916C00065000 C 09/16/16 65.0 7.10 7.80
CHRW 160916C00067500 C 09/16/16 67.5 5.20 5.60
CHRW 160916C00070000 C 09/16/16 70.0 3.30 3.40
CHRW 160916C00072500 C 09/16/16 72.5 1.80 1.95
CHRW 160916C00075000 C 09/16/16 75.0 0.85 1.00
CHRW 160916C00077500 C 09/16/16 77.5 0.30 0.55
CHRW 160916C00080000 C 09/16/16 80.0 0.10 0.30
CHRW 160916C00085000 C 09/16/16 85.0 0.00 0.10
CHRW 160916C00090000 C 09/16/16 90.0 0.00 0.10
CHRW 160916C00095000 C 09/16/16 95.0 0.00 0.05
CHRW 160916C00100000 C 09/16/16 100.0 0.00 0.05
CHRW 160916C00105000 C 09/16/16 105.0 0.00 0.05
CHRW 160916P00037500 P 09/16/16 37.5 0.00 0.05
CHRW 160916P00040000 P 09/16/16 40.0 0.00 0.05
CHRW 160916P00042500 P 09/16/16 42.5 0.00 0.05
CHRW 160916P00045000 P 09/16/16 45.0 0.00 0.05
CHRW 160916P00050000 P 09/16/16 50.0 0.00 0.10
CHRW 160916P00055000 P 09/16/16 55.0 0.00 0.20
CHRW 160916P00060000 P 09/16/16 60.0 0.10 0.35
CHRW 160916P00065000 P 09/16/16 65.0 0.45 0.75
CHRW 160916P00067500 P 09/16/16 67.5 0.80 1.00
CHRW 160916P00070000 P 09/16/16 70.0 1.45 1.65
CHRW 160916P00072500 P 09/16/16 72.5 2.55 2.75
CHRW 160916P00075000 P 09/16/16 75.0 4.00 4.40
CHRW 160916P00077500 P 09/16/16 77.5 5.90 7.20
CHRW 160916P00080000 P 09/16/16 80.0 8.00 9.80
CHRW 160916P00085000 P 09/16/16 85.0 12.70 14.90
CHRW 160916P00090000 P 09/16/16 90.0 17.60 20.30
CHRW 160916P00095000 P 09/16/16 95.0 21.60 24.90
CHRW 160916P00100000 P 09/16/16 100.0 26.60 30.20
CHRW 160916P00105000 P 09/16/16 105.0 32.60 34.40
CHRW 161118C00037500 C 11/18/16 37.5 32.60 35.60
CHRW 161118C00040000 C 11/18/16 40.0 30.10 33.10
CHRW 161118C00042500 C 11/18/16 42.5 27.60 30.80
CHRW 161118C00045000 C 11/18/16 45.0 25.20 28.10
CHRW 161118C00047500 C 11/18/16 47.5 22.70 25.50
CHRW 161118C00050000 C 11/18/16 50.0 20.80 23.80
CHRW 161118C00055000 C 11/18/16 55.0 15.80 18.10
CHRW 161118C00060000 C 11/18/16 60.0 11.20 12.80
CHRW 161118C00062500 C 11/18/16 62.5 9.10 10.60
CHRW 161118C00065000 C 11/18/16 65.0 7.80 8.40
CHRW 161118C00067500 C 11/18/16 67.5 5.90 6.40
CHRW 161118C00070000 C 11/18/16 70.0 4.30 4.50
CHRW 161118C00072500 C 11/18/16 72.5 2.95 3.10
CHRW 161118C00075000 C 11/18/16 75.0 1.85 2.00
CHRW 161118C00077500 C 11/18/16 77.5 1.05 1.25
CHRW 161118C00080000 C 11/18/16 80.0 0.60 0.75
CHRW 161118C00082500 C 11/18/16 82.5 0.30 0.55
CHRW 161118C00085000 C 11/18/16 85.0 0.10 0.35
CHRW 161118C00090000 C 11/18/16 90.0 0.00 0.15
CHRW 161118C00095000 C 11/18/16 95.0 0.00 0.10
CHRW 161118C00100000 C 11/18/16 100.0 0.00 0.05
CHRW 161118C00105000 C 11/18/16 105.0 0.00 0.05
CHRW 161118C00110000 C 11/18/16 110.0 0.00 0.05
CHRW 161118P00037500 P 11/18/16 37.5 0.00 0.05
CHRW 161118P00040000 P 11/18/16 40.0 0.00 0.05
CHRW 161118P00042500 P 11/18/16 42.5 0.00 0.10
CHRW 161118P00045000 P 11/18/16 45.0 0.00 0.10
CHRW 161118P00047500 P 11/18/16 47.5 0.00 0.15
CHRW 161118P00050000 P 11/18/16 50.0 0.05 0.25
CHRW 161118P00055000 P 11/18/16 55.0 0.15 0.45
CHRW 161118P00060000 P 11/18/16 60.0 0.40 0.80
CHRW 161118P00062500 P 11/18/16 62.5 0.80 1.10
CHRW 161118P00065000 P 11/18/16 65.0 1.15 1.30
CHRW 161118P00067500 P 11/18/16 67.5 1.75 1.95
CHRW 161118P00070000 P 11/18/16 70.0 2.55 2.75
CHRW 161118P00072500 P 11/18/16 72.5 3.60 3.80
CHRW 161118P00075000 P 11/18/16 75.0 5.00 5.20
CHRW 161118P00077500 P 11/18/16 77.5 6.60 7.20
CHRW 161118P00080000 P 11/18/16 80.0 8.60 10.10
CHRW 161118P00082500 P 11/18/16 82.5 10.50 12.60
CHRW 161118P00085000 P 11/18/16 85.0 12.40 15.40
CHRW 161118P00090000 P 11/18/16 90.0 16.70 20.40
CHRW 161118P00095000 P 11/18/16 95.0 21.60 25.30
CHRW 161118P00100000 P 11/18/16 100.0 26.10 30.20
CHRW 161118P00105000 P 11/18/16 105.0 31.50 35.20
CHRW 161118P00110000 P 11/18/16 110.0 36.90 40.20
CHRW 170120C00032500 C 01/20/17 32.5 38.40 40.40
CHRW 170120C00035000 C 01/20/17 35.0 35.10 38.90
CHRW 170120C00037500 C 01/20/17 37.5 32.90 36.40
CHRW 170120C00040000 C 01/20/17 40.0 30.10 33.60
CHRW 170120C00042500 C 01/20/17 42.5 27.50 31.20
CHRW 170120C00045000 C 01/20/17 45.0 25.80 29.00
CHRW 170120C00047500 C 01/20/17 47.5 23.30 25.80
CHRW 170120C00050000 C 01/20/17 50.0 20.80 23.40
CHRW 170120C00052500 C 01/20/17 52.5 17.80 21.60
CHRW 170120C00055000 C 01/20/17 55.0 16.20 18.10
CHRW 170120C00057500 C 01/20/17 57.5 13.90 15.40
CHRW 170120C00060000 C 01/20/17 60.0 11.20 13.10
CHRW 170120C00062500 C 01/20/17 62.5 8.90 10.90
CHRW 170120C00065000 C 01/20/17 65.0 8.20 8.80
CHRW 170120C00067500 C 01/20/17 67.5 6.30 6.90
CHRW 170120C00070000 C 01/20/17 70.0 4.80 5.20
CHRW 170120C00072500 C 01/20/17 72.5 3.40 3.80
CHRW 170120C00075000 C 01/20/17 75.0 2.35 2.70
CHRW 170120C00077500 C 01/20/17 77.5 1.35 1.80
CHRW 170120C00080000 C 01/20/17 80.0 0.90 1.30
CHRW 170120C00082500 C 01/20/17 82.5 0.50 0.75
CHRW 170120C00085000 C 01/20/17 85.0 0.25 0.55
CHRW 170120C00090000 C 01/20/17 90.0 0.05 0.25
CHRW 170120C00095000 C 01/20/17 95.0 0.00 0.10
CHRW 170120C00100000 C 01/20/17 100.0 0.00 0.10
CHRW 170120C00105000 C 01/20/17 105.0 0.00 0.05
CHRW 170120C00110000 C 01/20/17 110.0 0.00 0.05
CHRW 170120P00032500 P 01/20/17 32.5 0.00 0.05
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 0.15
CHRW 170120P00045000 P 01/20/17 45.0 0.05 0.25
CHRW 170120P00047500 P 01/20/17 47.5 0.05 0.30
CHRW 170120P00050000 P 01/20/17 50.0 0.15 0.40
CHRW 170120P00052500 P 01/20/17 52.5 0.25 0.55
CHRW 170120P00055000 P 01/20/17 55.0 0.40 0.70
CHRW 170120P00057500 P 01/20/17 57.5 0.55 0.95
CHRW 170120P00060000 P 01/20/17 60.0 0.80 1.20
CHRW 170120P00062500 P 01/20/17 62.5 1.25 1.60
CHRW 170120P00065000 P 01/20/17 65.0 1.70 1.90
CHRW 170120P00067500 P 01/20/17 67.5 2.45 2.75
CHRW 170120P00070000 P 01/20/17 70.0 3.30 3.60
CHRW 170120P00072500 P 01/20/17 72.5 4.40 4.70
CHRW 170120P00075000 P 01/20/17 75.0 5.70 6.30
CHRW 170120P00077500 P 01/20/17 77.5 7.30 8.00
CHRW 170120P00080000 P 01/20/17 80.0 9.00 10.60
CHRW 170120P00082500 P 01/20/17 82.5 10.30 13.00
CHRW 170120P00085000 P 01/20/17 85.0 13.20 15.00
CHRW 170120P00090000 P 01/20/17 90.0 17.60 20.20
CHRW 170120P00095000 P 01/20/17 95.0 21.30 25.30
CHRW 170120P00100000 P 01/20/17 100.0 26.30 30.60
CHRW 170120P00105000 P 01/20/17 105.0 31.30 35.80
CHRW 170120P00110000 P 01/20/17 110.0 37.30 39.70
CHRW 170217C00037500 C 02/17/17 37.5 33.40 35.30
CHRW 170217C00040000 C 02/17/17 40.0 30.10 33.80
CHRW 170217C00042500 C 02/17/17 42.5 27.60 31.30
CHRW 170217C00045000 C 02/17/17 45.0 25.40 28.70
CHRW 170217C00047500 C 02/17/17 47.5 22.60 25.90
CHRW 170217C00050000 C 02/17/17 50.0 20.50 23.70
CHRW 170217C00055000 C 02/17/17 55.0 16.30 17.90
CHRW 170217C00060000 C 02/17/17 60.0 11.70 13.30
CHRW 170217C00062500 C 02/17/17 62.5 9.40 11.20
CHRW 170217C00065000 C 02/17/17 65.0 8.50 9.10
CHRW 170217C00067500 C 02/17/17 67.5 6.70 7.30
CHRW 170217C00070000 C 02/17/17 70.0 5.20 5.70
CHRW 170217C00072500 C 02/17/17 72.5 3.90 4.30
CHRW 170217C00075000 C 02/17/17 75.0 2.75 3.00
CHRW 170217C00077500 C 02/17/17 77.5 1.80 2.10
CHRW 170217C00080000 C 02/17/17 80.0 1.15 1.50
CHRW 170217C00085000 C 02/17/17 85.0 0.40 0.80
CHRW 170217C00090000 C 02/17/17 90.0 0.10 0.40
CHRW 170217C00095000 C 02/17/17 95.0 0.00 0.20
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 0.15
CHRW 170217P00040000 P 02/17/17 40.0 0.00 0.15
CHRW 170217P00042500 P 02/17/17 42.5 0.05 0.25
CHRW 170217P00045000 P 02/17/17 45.0 0.05 0.30
CHRW 170217P00047500 P 02/17/17 47.5 0.20 0.45
CHRW 170217P00050000 P 02/17/17 50.0 0.20 0.55
CHRW 170217P00055000 P 02/17/17 55.0 0.55 0.90
CHRW 170217P00060000 P 02/17/17 60.0 1.00 1.50
CHRW 170217P00062500 P 02/17/17 62.5 1.55 1.85
CHRW 170217P00065000 P 02/17/17 65.0 2.10 2.45
CHRW 170217P00067500 P 02/17/17 67.5 2.80 3.20
CHRW 170217P00070000 P 02/17/17 70.0 3.70 4.10
CHRW 170217P00072500 P 02/17/17 72.5 4.80 5.20
CHRW 170217P00075000 P 02/17/17 75.0 6.20 6.60
CHRW 170217P00077500 P 02/17/17 77.5 7.80 8.30
CHRW 170217P00080000 P 02/17/17 80.0 9.50 10.30
CHRW 170217P00085000 P 02/17/17 85.0 13.70 15.40
CHRW 170217P00090000 P 02/17/17 90.0 18.00 20.20
CHRW 170217P00095000 P 02/17/17 95.0 22.00 25.70
CHRW 170217P00100000 P 02/17/17 100.0 27.30 30.60
CHRW 170217P00105000 P 02/17/17 105.0 32.70 34.90
CHRW 180119C00032500 C 01/19/18 32.5 38.10 40.60
CHRW 180119C00035000 C 01/19/18 35.0 34.70 39.50
CHRW 180119C00037500 C 01/19/18 37.5 32.10 36.90
CHRW 180119C00040000 C 01/19/18 40.0 30.80 34.60
CHRW 180119C00042500 C 01/19/18 42.5 27.10 32.00
CHRW 180119C00045000 C 01/19/18 45.0 25.80 28.00
CHRW 180119C00047500 C 01/19/18 47.5 23.40 25.70
CHRW 180119C00050000 C 01/19/18 50.0 21.10 23.30
CHRW 180119C00052500 C 01/19/18 52.5 19.00 21.30
CHRW 180119C00055000 C 01/19/18 55.0 16.80 19.80
CHRW 180119C00057500 C 01/19/18 57.5 14.70 18.20
CHRW 180119C00060000 C 01/19/18 60.0 13.50 14.70
CHRW 180119C00062500 C 01/19/18 62.5 11.30 12.90
CHRW 180119C00065000 C 01/19/18 65.0 9.60 11.20
CHRW 180119C00067500 C 01/19/18 67.5 8.50 9.70
CHRW 180119C00070000 C 01/19/18 70.0 7.40 8.30
CHRW 180119C00072500 C 01/19/18 72.5 6.10 7.10
CHRW 180119C00075000 C 01/19/18 75.0 5.00 6.00
CHRW 180119C00077500 C 01/19/18 77.5 4.00 5.00
CHRW 180119C00080000 C 01/19/18 80.0 2.65 4.20
CHRW 180119C00082500 C 01/19/18 82.5 2.00 3.50
CHRW 180119C00085000 C 01/19/18 85.0 1.55 2.80
CHRW 180119C00090000 C 01/19/18 90.0 0.85 1.85
CHRW 180119C00095000 C 01/19/18 95.0 0.30 1.60
CHRW 180119C00100000 C 01/19/18 100.0 0.15 0.95
CHRW 180119C00105000 C 01/19/18 105.0 0.05 0.75
CHRW 180119C00110000 C 01/19/18 110.0 0.00 0.50
CHRW 180119P00032500 P 01/19/18 32.5 0.25 0.55
CHRW 180119P00035000 P 01/19/18 35.0 0.20 0.70
CHRW 180119P00037500 P 01/19/18 37.5 0.30 0.85
CHRW 180119P00040000 P 01/19/18 40.0 0.45 1.05
CHRW 180119P00042500 P 01/19/18 42.5 0.60 1.35
CHRW 180119P00045000 P 01/19/18 45.0 0.80 1.55
CHRW 180119P00047500 P 01/19/18 47.5 1.00 1.85
CHRW 180119P00050000 P 01/19/18 50.0 1.25 2.05
CHRW 180119P00052500 P 01/19/18 52.5 1.60 2.45
CHRW 180119P00055000 P 01/19/18 55.0 2.05 2.90
CHRW 180119P00057500 P 01/19/18 57.5 2.55 3.60
CHRW 180119P00060000 P 01/19/18 60.0 3.10 4.20
CHRW 180119P00062500 P 01/19/18 62.5 3.80 5.00
CHRW 180119P00065000 P 01/19/18 65.0 4.70 5.90
CHRW 180119P00067500 P 01/19/18 67.5 5.80 7.00
CHRW 180119P00070000 P 01/19/18 70.0 6.90 7.50
CHRW 180119P00072500 P 01/19/18 72.5 8.20 9.50
CHRW 180119P00075000 P 01/19/18 75.0 9.60 11.00
CHRW 180119P00077500 P 01/19/18 77.5 10.70 12.50
CHRW 180119P00080000 P 01/19/18 80.0 12.30 14.30
CHRW 180119P00082500 P 01/19/18 82.5 14.10 15.80
CHRW 180119P00085000 P 01/19/18 85.0 16.00 18.10
CHRW 180119P00090000 P 01/19/18 90.0 20.00 22.20
CHRW 180119P00095000 P 01/19/18 95.0 24.40 26.60
CHRW 180119P00100000 P 01/19/18 100.0 28.80 31.20
CHRW 180119P00105000 P 01/19/18 105.0 33.00 36.80
CHRW 180119P00110000 P 01/19/18 110.0 38.40 40.90

OPRA data is delayed 15 minutes.