Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ch Robinson Worldwide Inc (CHRW)
As of May 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 180615C00070000 C Jun 15, 2018 70.0 17.10 17.90
CHRW 180615C00075000 C Jun 15, 2018 75.0 12.10 12.70
CHRW 180615C00080000 C Jun 15, 2018 80.0 7.10 7.80
CHRW 180615C00085000 C Jun 15, 2018 85.0 2.95 3.20
CHRW 180615C00087500 C Jun 15, 2018 87.5 1.45 1.60
CHRW 180615C00090000 C Jun 15, 2018 90.0 0.55 0.65
CHRW 180615C00092500 C Jun 15, 2018 92.5 0.15 0.25
CHRW 180615C00095000 C Jun 15, 2018 95.0 0.00 0.10
CHRW 180615C00097500 C Jun 15, 2018 97.5 0.00 0.10
CHRW 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
CHRW 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
CHRW 180615C00110000 C Jun 15, 2018 110.0 0.00 0.05
CHRW 180615C00115000 C Jun 15, 2018 115.0 0.00 0.05
CHRW 180615C00120000 C Jun 15, 2018 120.0 0.00 0.05
CHRW 180615C00125000 C Jun 15, 2018 125.0 0.00 0.05
CHRW 180615C00130000 C Jun 15, 2018 130.0 0.00 0.05
CHRW 180615P00070000 P Jun 15, 2018 70.0 0.00 0.10
CHRW 180615P00075000 P Jun 15, 2018 75.0 0.00 0.10
CHRW 180615P00080000 P Jun 15, 2018 80.0 0.15 0.25
CHRW 180615P00085000 P Jun 15, 2018 85.0 0.90 1.00
CHRW 180615P00087500 P Jun 15, 2018 87.5 1.85 2.00
CHRW 180615P00090000 P Jun 15, 2018 90.0 3.40 3.70
CHRW 180615P00092500 P Jun 15, 2018 92.5 5.50 6.00
CHRW 180615P00095000 P Jun 15, 2018 95.0 7.90 8.50
CHRW 180615P00097500 P Jun 15, 2018 97.5 10.20 11.20
CHRW 180615P00100000 P Jun 15, 2018 100.0 12.50 13.40
CHRW 180615P00105000 P Jun 15, 2018 105.0 17.70 18.40
CHRW 180615P00110000 P Jun 15, 2018 110.0 22.50 23.90
CHRW 180615P00115000 P Jun 15, 2018 115.0 27.50 29.50
CHRW 180615P00120000 P Jun 15, 2018 120.0 32.50 33.40
CHRW 180615P00125000 P Jun 15, 2018 125.0 37.40 39.40
CHRW 180615P00130000 P Jun 15, 2018 130.0 42.60 44.00
CHRW 180720C00065000 C Jul 20, 2018 65.0 22.10 22.90
CHRW 180720C00070000 C Jul 20, 2018 70.0 17.10 17.90
CHRW 180720C00075000 C Jul 20, 2018 75.0 11.70 13.00
CHRW 180720C00080000 C Jul 20, 2018 80.0 7.80 8.20
CHRW 180720C00082500 C Jul 20, 2018 82.5 5.80 6.30
CHRW 180720C00085000 C Jul 20, 2018 85.0 4.00 4.40
CHRW 180720C00087500 C Jul 20, 2018 87.5 2.65 2.90
CHRW 180720C00090000 C Jul 20, 2018 90.0 1.60 1.80
CHRW 180720C00092500 C Jul 20, 2018 92.5 0.90 1.05
CHRW 180720C00095000 C Jul 20, 2018 95.0 0.45 0.60
CHRW 180720C00097500 C Jul 20, 2018 97.5 0.20 0.35
CHRW 180720C00100000 C Jul 20, 2018 100.0 0.00 0.20
CHRW 180720C00105000 C Jul 20, 2018 105.0 0.00 0.10
CHRW 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
CHRW 180720C00115000 C Jul 20, 2018 115.0 0.00 0.05
CHRW 180720C00120000 C Jul 20, 2018 120.0 0.00 0.05
CHRW 180720P00065000 P Jul 20, 2018 65.0 0.00 0.10
CHRW 180720P00070000 P Jul 20, 2018 70.0 0.10 0.20
CHRW 180720P00075000 P Jul 20, 2018 75.0 0.30 0.40
CHRW 180720P00080000 P Jul 20, 2018 80.0 0.80 0.90
CHRW 180720P00082500 P Jul 20, 2018 82.5 1.25 1.40
CHRW 180720P00085000 P Jul 20, 2018 85.0 1.95 2.15
CHRW 180720P00087500 P Jul 20, 2018 87.5 2.80 3.30
CHRW 180720P00090000 P Jul 20, 2018 90.0 4.40 4.70
CHRW 180720P00092500 P Jul 20, 2018 92.5 6.00 6.50
CHRW 180720P00095000 P Jul 20, 2018 95.0 8.20 8.60
CHRW 180720P00097500 P Jul 20, 2018 97.5 10.50 11.00
CHRW 180720P00100000 P Jul 20, 2018 100.0 12.60 13.70
CHRW 180720P00105000 P Jul 20, 2018 105.0 17.50 18.40
CHRW 180720P00110000 P Jul 20, 2018 110.0 22.10 23.40
CHRW 180720P00115000 P Jul 20, 2018 115.0 27.50 28.70
CHRW 180720P00120000 P Jul 20, 2018 120.0 32.80 33.40
CHRW 180817C00065000 C Aug 17, 2018 65.0 21.40 23.00
CHRW 180817C00070000 C Aug 17, 2018 70.0 17.20 17.90
CHRW 180817C00075000 C Aug 17, 2018 75.0 12.80 13.20
CHRW 180817C00077500 C Aug 17, 2018 77.5 10.70 11.00
CHRW 180817C00080000 C Aug 17, 2018 80.0 8.60 9.10
CHRW 180817C00082500 C Aug 17, 2018 82.5 6.80 7.10
CHRW 180817C00085000 C Aug 17, 2018 85.0 5.20 5.40
CHRW 180817C00087500 C Aug 17, 2018 87.5 3.80 4.00
CHRW 180817C00090000 C Aug 17, 2018 90.0 2.65 2.85
CHRW 180817C00092500 C Aug 17, 2018 92.5 1.80 1.95
CHRW 180817C00095000 C Aug 17, 2018 95.0 1.15 1.30
CHRW 180817C00097500 C Aug 17, 2018 97.5 0.70 0.85
CHRW 180817C00100000 C Aug 17, 2018 100.0 0.40 0.55
CHRW 180817C00105000 C Aug 17, 2018 105.0 0.15 0.25
CHRW 180817C00110000 C Aug 17, 2018 110.0 0.05 0.15
CHRW 180817C00115000 C Aug 17, 2018 115.0 0.00 0.10
CHRW 180817C00120000 C Aug 17, 2018 120.0 0.00 0.05
CHRW 180817P00065000 P Aug 17, 2018 65.0 0.15 0.25
CHRW 180817P00070000 P Aug 17, 2018 70.0 0.30 0.40
CHRW 180817P00075000 P Aug 17, 2018 75.0 0.65 0.80
CHRW 180817P00077500 P Aug 17, 2018 77.5 1.00 1.10
CHRW 180817P00080000 P Aug 17, 2018 80.0 1.40 1.55
CHRW 180817P00082500 P Aug 17, 2018 82.5 2.05 2.15
CHRW 180817P00085000 P Aug 17, 2018 85.0 2.85 3.10
CHRW 180817P00087500 P Aug 17, 2018 87.5 3.90 4.20
CHRW 180817P00090000 P Aug 17, 2018 90.0 5.20 5.60
CHRW 180817P00092500 P Aug 17, 2018 92.5 6.80 7.40
CHRW 180817P00095000 P Aug 17, 2018 95.0 8.80 9.20
CHRW 180817P00097500 P Aug 17, 2018 97.5 10.80 11.30
CHRW 180817P00100000 P Aug 17, 2018 100.0 13.00 13.50
CHRW 180817P00105000 P Aug 17, 2018 105.0 17.80 18.60
CHRW 180817P00110000 P Aug 17, 2018 110.0 22.20 23.70
CHRW 180817P00115000 P Aug 17, 2018 115.0 27.40 28.90
CHRW 180817P00120000 P Aug 17, 2018 120.0 32.40 33.40
CHRW 181116C00065000 C Nov 16, 2018 65.0 22.00 23.70
CHRW 181116C00070000 C Nov 16, 2018 70.0 17.80 18.60
CHRW 181116C00075000 C Nov 16, 2018 75.0 13.60 14.30
CHRW 181116C00080000 C Nov 16, 2018 80.0 10.00 10.50
CHRW 181116C00082500 C Nov 16, 2018 82.5 8.30 8.70
CHRW 181116C00085000 C Nov 16, 2018 85.0 6.70 7.20
CHRW 181116C00087500 C Nov 16, 2018 87.5 5.40 5.90
CHRW 181116C00090000 C Nov 16, 2018 90.0 4.30 4.70
CHRW 181116C00092500 C Nov 16, 2018 92.5 3.30 3.90
CHRW 181116C00095000 C Nov 16, 2018 95.0 2.50 2.85
CHRW 181116C00097500 C Nov 16, 2018 97.5 1.90 2.35
CHRW 181116C00100000 C Nov 16, 2018 100.0 1.40 1.65
CHRW 181116C00105000 C Nov 16, 2018 105.0 0.60 1.05
CHRW 181116C00110000 C Nov 16, 2018 110.0 0.35 0.50
CHRW 181116C00115000 C Nov 16, 2018 115.0 0.15 0.30
CHRW 181116C00120000 C Nov 16, 2018 120.0 0.00 0.20
CHRW 181116C00125000 C Nov 16, 2018 125.0 0.00 0.15
CHRW 181116P00065000 P Nov 16, 2018 65.0 0.50 0.80
CHRW 181116P00070000 P Nov 16, 2018 70.0 0.95 1.10
CHRW 181116P00075000 P Nov 16, 2018 75.0 1.65 1.90
CHRW 181116P00080000 P Nov 16, 2018 80.0 2.80 3.20
CHRW 181116P00082500 P Nov 16, 2018 82.5 3.50 3.90
CHRW 181116P00085000 P Nov 16, 2018 85.0 4.50 4.90
CHRW 181116P00087500 P Nov 16, 2018 87.5 5.60 6.20
CHRW 181116P00090000 P Nov 16, 2018 90.0 6.90 7.50
CHRW 181116P00092500 P Nov 16, 2018 92.5 8.50 9.00
CHRW 181116P00095000 P Nov 16, 2018 95.0 10.10 10.60
CHRW 181116P00097500 P Nov 16, 2018 97.5 12.00 12.50
CHRW 181116P00100000 P Nov 16, 2018 100.0 14.00 14.70
CHRW 181116P00105000 P Nov 16, 2018 105.0 18.20 18.80
CHRW 181116P00110000 P Nov 16, 2018 110.0 22.40 24.00
CHRW 181116P00115000 P Nov 16, 2018 115.0 27.60 28.90
CHRW 181116P00120000 P Nov 16, 2018 120.0 32.30 33.90
CHRW 181116P00125000 P Nov 16, 2018 125.0 37.30 39.40
CHRW 190118C00035000 C Jan 18, 2019 35.0 51.40 53.50
CHRW 190118C00037500 C Jan 18, 2019 37.5 47.50 51.50
CHRW 190118C00040000 C Jan 18, 2019 40.0 45.00 48.70
CHRW 190118C00042500 C Jan 18, 2019 42.5 42.50 46.70
CHRW 190118C00045000 C Jan 18, 2019 45.0 40.00 44.00
CHRW 190118C00047500 C Jan 18, 2019 47.5 37.50 41.80
CHRW 190118C00050000 C Jan 18, 2019 50.0 36.20 38.60
CHRW 190118C00055000 C Jan 18, 2019 55.0 30.40 33.90
CHRW 190118C00057500 C Jan 18, 2019 57.5 29.00 30.80
CHRW 190118C00060000 C Jan 18, 2019 60.0 26.80 28.90
CHRW 190118C00062500 C Jan 18, 2019 62.5 24.40 25.90
CHRW 190118C00065000 C Jan 18, 2019 65.0 22.20 23.40
CHRW 190118C00067500 C Jan 18, 2019 67.5 19.30 22.60
CHRW 190118C00070000 C Jan 18, 2019 70.0 17.80 18.80
CHRW 190118C00072500 C Jan 18, 2019 72.5 16.00 17.10
CHRW 190118C00075000 C Jan 18, 2019 75.0 14.10 14.70
CHRW 190118C00077500 C Jan 18, 2019 77.5 12.10 12.90
CHRW 190118C00080000 C Jan 18, 2019 80.0 10.30 11.10
CHRW 190118C00082500 C Jan 18, 2019 82.5 8.80 9.50
CHRW 190118C00085000 C Jan 18, 2019 85.0 7.10 8.00
CHRW 190118C00087500 C Jan 18, 2019 87.5 5.90 6.30
CHRW 190118C00090000 C Jan 18, 2019 90.0 4.80 5.10
CHRW 190118C00092500 C Jan 18, 2019 92.5 3.80 4.10
CHRW 190118C00095000 C Jan 18, 2019 95.0 2.85 3.30
CHRW 190118C00097500 C Jan 18, 2019 97.5 2.35 2.60
CHRW 190118C00100000 C Jan 18, 2019 100.0 1.80 2.00
CHRW 190118C00105000 C Jan 18, 2019 105.0 1.00 1.20
CHRW 190118C00110000 C Jan 18, 2019 110.0 0.50 0.70
CHRW 190118C00115000 C Jan 18, 2019 115.0 0.25 0.40
CHRW 190118C00120000 C Jan 18, 2019 120.0 0.10 0.25
CHRW 190118C00125000 C Jan 18, 2019 125.0 0.00 0.20
CHRW 190118P00035000 P Jan 18, 2019 35.0 0.00 0.15
CHRW 190118P00037500 P Jan 18, 2019 37.5 0.00 0.10
CHRW 190118P00040000 P Jan 18, 2019 40.0 0.00 0.15
CHRW 190118P00042500 P Jan 18, 2019 42.5 0.00 0.20
CHRW 190118P00045000 P Jan 18, 2019 45.0 0.00 0.20
CHRW 190118P00047500 P Jan 18, 2019 47.5 0.05 0.30
CHRW 190118P00050000 P Jan 18, 2019 50.0 0.10 0.30
CHRW 190118P00055000 P Jan 18, 2019 55.0 0.25 0.40
CHRW 190118P00057500 P Jan 18, 2019 57.5 0.30 0.50
CHRW 190118P00060000 P Jan 18, 2019 60.0 0.45 0.60
CHRW 190118P00062500 P Jan 18, 2019 62.5 0.55 0.75
CHRW 190118P00065000 P Jan 18, 2019 65.0 0.75 0.95
CHRW 190118P00067500 P Jan 18, 2019 67.5 0.95 1.20
CHRW 190118P00070000 P Jan 18, 2019 70.0 1.25 1.45
CHRW 190118P00072500 P Jan 18, 2019 72.5 1.60 1.85
CHRW 190118P00075000 P Jan 18, 2019 75.0 2.05 2.30
CHRW 190118P00077500 P Jan 18, 2019 77.5 2.45 2.85
CHRW 190118P00080000 P Jan 18, 2019 80.0 3.30 3.60
CHRW 190118P00082500 P Jan 18, 2019 82.5 4.10 4.40
CHRW 190118P00085000 P Jan 18, 2019 85.0 5.10 5.40
CHRW 190118P00087500 P Jan 18, 2019 87.5 6.20 6.50
CHRW 190118P00090000 P Jan 18, 2019 90.0 7.50 7.80
CHRW 190118P00092500 P Jan 18, 2019 92.5 9.00 9.30
CHRW 190118P00095000 P Jan 18, 2019 95.0 10.60 11.40
CHRW 190118P00097500 P Jan 18, 2019 97.5 12.20 13.10
CHRW 190118P00100000 P Jan 18, 2019 100.0 14.00 14.80
CHRW 190118P00105000 P Jan 18, 2019 105.0 18.20 19.00
CHRW 190118P00110000 P Jan 18, 2019 110.0 22.60 23.70
CHRW 190118P00115000 P Jan 18, 2019 115.0 27.20 28.40
CHRW 190118P00120000 P Jan 18, 2019 120.0 32.10 33.50
CHRW 190118P00125000 P Jan 18, 2019 125.0 37.10 38.90
CHRW 200117C00040000 C Jan 17, 2020 40.0 46.30 48.50
CHRW 200117C00042500 C Jan 17, 2020 42.5 42.60 47.00
CHRW 200117C00045000 C Jan 17, 2020 45.0 40.20 44.80
CHRW 200117C00047500 C Jan 17, 2020 47.5 37.80 42.40
CHRW 200117C00050000 C Jan 17, 2020 50.0 36.00 39.70
CHRW 200117C00055000 C Jan 17, 2020 55.0 32.00 34.50
CHRW 200117C00060000 C Jan 17, 2020 60.0 28.20 29.50
CHRW 200117C00065000 C Jan 17, 2020 65.0 24.40 25.50
CHRW 200117C00067500 C Jan 17, 2020 67.5 22.40 23.40
CHRW 200117C00070000 C Jan 17, 2020 70.0 20.60 21.50
CHRW 200117C00072500 C Jan 17, 2020 72.5 18.50 19.60
CHRW 200117C00075000 C Jan 17, 2020 75.0 17.10 17.90
CHRW 200117C00077500 C Jan 17, 2020 77.5 15.70 16.30
CHRW 200117C00080000 C Jan 17, 2020 80.0 14.10 15.10
CHRW 200117C00082500 C Jan 17, 2020 82.5 12.60 13.40
CHRW 200117C00085000 C Jan 17, 2020 85.0 11.40 12.30
CHRW 200117C00087500 C Jan 17, 2020 87.5 9.40 11.20
CHRW 200117C00090000 C Jan 17, 2020 90.0 9.20 9.90
CHRW 200117C00092500 C Jan 17, 2020 92.5 8.00 8.80
CHRW 200117C00095000 C Jan 17, 2020 95.0 7.10 7.80
CHRW 200117C00097500 C Jan 17, 2020 97.5 5.80 7.00
CHRW 200117C00100000 C Jan 17, 2020 100.0 4.80 6.20
CHRW 200117C00105000 C Jan 17, 2020 105.0 4.10 4.80
CHRW 200117C00110000 C Jan 17, 2020 110.0 3.10 3.60
CHRW 200117C00115000 C Jan 17, 2020 115.0 2.30 2.80
CHRW 200117C00120000 C Jan 17, 2020 120.0 1.70 2.15
CHRW 200117C00125000 C Jan 17, 2020 125.0 1.15 1.60
CHRW 200117C00130000 C Jan 17, 2020 130.0 0.80 1.20
CHRW 200117C00135000 C Jan 17, 2020 135.0 0.55 0.95
CHRW 200117P00040000 P Jan 17, 2020 40.0 0.40 0.60
CHRW 200117P00042500 P Jan 17, 2020 42.5 0.50 0.70
CHRW 200117P00045000 P Jan 17, 2020 45.0 0.55 0.85
CHRW 200117P00047500 P Jan 17, 2020 47.5 0.75 1.00
CHRW 200117P00050000 P Jan 17, 2020 50.0 0.90 1.15
CHRW 200117P00055000 P Jan 17, 2020 55.0 1.30 1.55
CHRW 200117P00060000 P Jan 17, 2020 60.0 1.90 2.15
CHRW 200117P00065000 P Jan 17, 2020 65.0 2.65 2.95
CHRW 200117P00067500 P Jan 17, 2020 67.5 3.10 3.80
CHRW 200117P00070000 P Jan 17, 2020 70.0 3.70 4.00
CHRW 200117P00072500 P Jan 17, 2020 72.5 4.30 4.70
CHRW 200117P00075000 P Jan 17, 2020 75.0 5.00 5.60
CHRW 200117P00077500 P Jan 17, 2020 77.5 5.80 6.20
CHRW 200117P00080000 P Jan 17, 2020 80.0 6.70 7.20
CHRW 200117P00082500 P Jan 17, 2020 82.5 7.60 8.40
CHRW 200117P00085000 P Jan 17, 2020 85.0 8.70 9.50
CHRW 200117P00087500 P Jan 17, 2020 87.5 9.90 10.60
CHRW 200117P00090000 P Jan 17, 2020 90.0 11.20 12.00
CHRW 200117P00092500 P Jan 17, 2020 92.5 12.50 13.40
CHRW 200117P00095000 P Jan 17, 2020 95.0 14.00 15.00
CHRW 200117P00097500 P Jan 17, 2020 97.5 15.50 16.30
CHRW 200117P00100000 P Jan 17, 2020 100.0 17.10 17.80
CHRW 200117P00105000 P Jan 17, 2020 105.0 20.80 22.30
CHRW 200117P00110000 P Jan 17, 2020 110.0 24.60 25.90
CHRW 200117P00115000 P Jan 17, 2020 115.0 28.50 29.60
CHRW 200117P00120000 P Jan 17, 2020 120.0 33.00 34.00
CHRW 200117P00125000 P Jan 17, 2020 125.0 36.00 40.40
CHRW 200117P00130000 P Jan 17, 2020 130.0 40.70 45.50
CHRW 200117P00135000 P Jan 17, 2020 135.0 47.10 49.20
OPRA data is delayed 15 minutes.