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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 160617C00037500 C 06/17/16 37.5 35.80 39.40
CHRW 160617C00040000 C 06/17/16 40.0 33.30 36.70
CHRW 160617C00042500 C 06/17/16 42.5 30.80 34.20
CHRW 160617C00045000 C 06/17/16 45.0 28.30 31.70
CHRW 160617C00050000 C 06/17/16 50.0 23.40 26.60
CHRW 160617C00055000 C 06/17/16 55.0 18.30 21.60
CHRW 160617C00060000 C 06/17/16 60.0 13.20 16.60
CHRW 160617C00065000 C 06/17/16 65.0 8.40 11.60
CHRW 160617C00067500 C 06/17/16 67.5 5.80 9.10
CHRW 160617C00070000 C 06/17/16 70.0 4.40 5.50
CHRW 160617C00072500 C 06/17/16 72.5 2.00 3.10
CHRW 160617C00075000 C 06/17/16 75.0 0.90 1.00
CHRW 160617C00077500 C 06/17/16 77.5 0.10 0.25
CHRW 160617C00080000 C 06/17/16 80.0 0.00 0.15
CHRW 160617C00082500 C 06/17/16 82.5 0.00 0.15
CHRW 160617C00085000 C 06/17/16 85.0 0.00 0.15
CHRW 160617C00090000 C 06/17/16 90.0 0.00 0.15
CHRW 160617C00095000 C 06/17/16 95.0 0.00 0.15
CHRW 160617C00100000 C 06/17/16 100.0 0.00 0.15
CHRW 160617C00105000 C 06/17/16 105.0 0.00 0.15
CHRW 160617P00037500 P 06/17/16 37.5 0.00 0.15
CHRW 160617P00040000 P 06/17/16 40.0 0.00 0.15
CHRW 160617P00042500 P 06/17/16 42.5 0.00 0.15
CHRW 160617P00045000 P 06/17/16 45.0 0.00 0.15
CHRW 160617P00050000 P 06/17/16 50.0 0.00 0.15
CHRW 160617P00055000 P 06/17/16 55.0 0.00 0.15
CHRW 160617P00060000 P 06/17/16 60.0 0.00 0.15
CHRW 160617P00065000 P 06/17/16 65.0 0.00 0.15
CHRW 160617P00067500 P 06/17/16 67.5 0.00 0.20
CHRW 160617P00070000 P 06/17/16 70.0 0.10 0.20
CHRW 160617P00072500 P 06/17/16 72.5 0.35 0.45
CHRW 160617P00075000 P 06/17/16 75.0 1.15 1.40
CHRW 160617P00077500 P 06/17/16 77.5 1.25 4.70
CHRW 160617P00080000 P 06/17/16 80.0 3.80 7.10
CHRW 160617P00082500 P 06/17/16 82.5 6.30 9.50
CHRW 160617P00085000 P 06/17/16 85.0 8.80 12.00
CHRW 160617P00090000 P 06/17/16 90.0 13.80 17.10
CHRW 160617P00095000 P 06/17/16 95.0 18.80 22.10
CHRW 160617P00100000 P 06/17/16 100.0 23.80 27.10
CHRW 160617P00105000 P 06/17/16 105.0 28.80 32.10
CHRW 160715C00037500 C 07/15/16 37.5 35.80 39.20
CHRW 160715C00040000 C 07/15/16 40.0 33.40 36.60
CHRW 160715C00042500 C 07/15/16 42.5 30.90 34.10
CHRW 160715C00045000 C 07/15/16 45.0 28.40 31.60
CHRW 160715C00050000 C 07/15/16 50.0 23.40 26.60
CHRW 160715C00055000 C 07/15/16 55.0 18.30 21.60
CHRW 160715C00060000 C 07/15/16 60.0 13.30 16.50
CHRW 160715C00065000 C 07/15/16 65.0 8.30 11.60
CHRW 160715C00067500 C 07/15/16 67.5 5.90 9.10
CHRW 160715C00070000 C 07/15/16 70.0 3.60 6.20
CHRW 160715C00072500 C 07/15/16 72.5 3.10 3.40
CHRW 160715C00075000 C 07/15/16 75.0 1.50 1.70
CHRW 160715C00077500 C 07/15/16 77.5 0.55 0.70
CHRW 160715C00080000 C 07/15/16 80.0 0.05 0.30
CHRW 160715C00082500 C 07/15/16 82.5 0.00 0.10
CHRW 160715C00085000 C 07/15/16 85.0 0.00 0.10
CHRW 160715C00090000 C 07/15/16 90.0 0.00 0.05
CHRW 160715C00095000 C 07/15/16 95.0 0.00 0.05
CHRW 160715C00100000 C 07/15/16 100.0 0.00 0.05
CHRW 160715C00105000 C 07/15/16 105.0 0.00 0.05
CHRW 160715C00110000 C 07/15/16 110.0 0.00 0.05
CHRW 160715P00037500 P 07/15/16 37.5 0.00 0.05
CHRW 160715P00040000 P 07/15/16 40.0 0.00 0.05
CHRW 160715P00042500 P 07/15/16 42.5 0.00 0.05
CHRW 160715P00045000 P 07/15/16 45.0 0.00 0.05
CHRW 160715P00050000 P 07/15/16 50.0 0.00 0.05
CHRW 160715P00055000 P 07/15/16 55.0 0.00 0.10
CHRW 160715P00060000 P 07/15/16 60.0 0.00 0.15
CHRW 160715P00065000 P 07/15/16 65.0 0.10 0.20
CHRW 160715P00067500 P 07/15/16 67.5 0.15 0.35
CHRW 160715P00070000 P 07/15/16 70.0 0.40 0.60
CHRW 160715P00072500 P 07/15/16 72.5 0.85 1.00
CHRW 160715P00075000 P 07/15/16 75.0 1.75 2.05
CHRW 160715P00077500 P 07/15/16 77.5 3.20 3.60
CHRW 160715P00080000 P 07/15/16 80.0 4.00 7.20
CHRW 160715P00082500 P 07/15/16 82.5 6.20 9.50
CHRW 160715P00085000 P 07/15/16 85.0 8.80 12.00
CHRW 160715P00090000 P 07/15/16 90.0 13.80 17.00
CHRW 160715P00095000 P 07/15/16 95.0 18.80 22.10
CHRW 160715P00100000 P 07/15/16 100.0 23.80 27.10
CHRW 160715P00105000 P 07/15/16 105.0 28.80 32.10
CHRW 160715P00110000 P 07/15/16 110.0 33.60 37.00
CHRW 160819C00032500 C 08/19/16 32.5 40.80 44.40
CHRW 160819C00035000 C 08/19/16 35.0 38.30 41.70
CHRW 160819C00037500 C 08/19/16 37.5 35.80 39.10
CHRW 160819C00040000 C 08/19/16 40.0 33.30 36.70
CHRW 160819C00042500 C 08/19/16 42.5 30.80 34.10
CHRW 160819C00045000 C 08/19/16 45.0 28.30 31.60
CHRW 160819C00047500 C 08/19/16 47.5 25.80 29.10
CHRW 160819C00050000 C 08/19/16 50.0 23.30 26.60
CHRW 160819C00055000 C 08/19/16 55.0 18.30 21.60
CHRW 160819C00057500 C 08/19/16 57.5 15.80 19.10
CHRW 160819C00060000 C 08/19/16 60.0 13.30 16.60
CHRW 160819C00062500 C 08/19/16 62.5 10.80 14.10
CHRW 160819C00065000 C 08/19/16 65.0 8.40 11.70
CHRW 160819C00067500 C 08/19/16 67.5 6.20 9.60
CHRW 160819C00070000 C 08/19/16 70.0 5.90 6.30
CHRW 160819C00072500 C 08/19/16 72.5 4.00 4.40
CHRW 160819C00075000 C 08/19/16 75.0 2.50 2.85
CHRW 160819C00077500 C 08/19/16 77.5 1.40 1.55
CHRW 160819C00080000 C 08/19/16 80.0 0.70 0.80
CHRW 160819C00082500 C 08/19/16 82.5 0.25 0.45
CHRW 160819C00085000 C 08/19/16 85.0 0.10 0.30
CHRW 160819C00090000 C 08/19/16 90.0 0.00 0.10
CHRW 160819C00095000 C 08/19/16 95.0 0.00 0.10
CHRW 160819P00032500 P 08/19/16 32.5 0.00 0.05
CHRW 160819P00035000 P 08/19/16 35.0 0.00 0.05
CHRW 160819P00037500 P 08/19/16 37.5 0.00 0.05
CHRW 160819P00040000 P 08/19/16 40.0 0.00 0.05
CHRW 160819P00042500 P 08/19/16 42.5 0.00 0.05
CHRW 160819P00045000 P 08/19/16 45.0 0.00 0.10
CHRW 160819P00047500 P 08/19/16 47.5 0.00 0.10
CHRW 160819P00050000 P 08/19/16 50.0 0.00 0.10
CHRW 160819P00055000 P 08/19/16 55.0 0.05 0.25
CHRW 160819P00057500 P 08/19/16 57.5 0.05 0.30
CHRW 160819P00060000 P 08/19/16 60.0 0.10 0.40
CHRW 160819P00062500 P 08/19/16 62.5 0.20 0.50
CHRW 160819P00065000 P 08/19/16 65.0 0.35 0.70
CHRW 160819P00067500 P 08/19/16 67.5 0.70 1.00
CHRW 160819P00070000 P 08/19/16 70.0 1.10 1.30
CHRW 160819P00072500 P 08/19/16 72.5 1.80 2.00
CHRW 160819P00075000 P 08/19/16 75.0 2.75 2.95
CHRW 160819P00077500 P 08/19/16 77.5 4.10 4.50
CHRW 160819P00080000 P 08/19/16 80.0 5.80 6.40
CHRW 160819P00082500 P 08/19/16 82.5 6.60 9.80
CHRW 160819P00085000 P 08/19/16 85.0 8.90 12.20
CHRW 160819P00090000 P 08/19/16 90.0 13.80 17.10
CHRW 160819P00095000 P 08/19/16 95.0 18.50 22.00
CHRW 161118C00037500 C 11/18/16 37.5 35.80 39.70
CHRW 161118C00040000 C 11/18/16 40.0 33.30 37.20
CHRW 161118C00042500 C 11/18/16 42.5 30.80 34.70
CHRW 161118C00045000 C 11/18/16 45.0 28.30 32.20
CHRW 161118C00047500 C 11/18/16 47.5 25.80 29.70
CHRW 161118C00050000 C 11/18/16 50.0 23.30 27.20
CHRW 161118C00055000 C 11/18/16 55.0 18.00 22.30
CHRW 161118C00060000 C 11/18/16 60.0 13.20 17.50
CHRW 161118C00065000 C 11/18/16 65.0 8.80 12.90
CHRW 161118C00067500 C 11/18/16 67.5 8.60 9.20
CHRW 161118C00070000 C 11/18/16 70.0 6.70 7.30
CHRW 161118C00072500 C 11/18/16 72.5 5.10 5.60
CHRW 161118C00075000 C 11/18/16 75.0 3.80 4.20
CHRW 161118C00077500 C 11/18/16 77.5 2.55 2.95
CHRW 161118C00080000 C 11/18/16 80.0 1.75 2.05
CHRW 161118C00082500 C 11/18/16 82.5 1.10 1.25
CHRW 161118C00085000 C 11/18/16 85.0 0.55 0.90
CHRW 161118C00090000 C 11/18/16 90.0 0.15 0.40
CHRW 161118C00095000 C 11/18/16 95.0 0.00 0.20
CHRW 161118C00100000 C 11/18/16 100.0 0.00 0.10
CHRW 161118C00105000 C 11/18/16 105.0 0.00 0.10
CHRW 161118C00110000 C 11/18/16 110.0 0.00 0.05
CHRW 161118P00037500 P 11/18/16 37.5 0.00 0.10
CHRW 161118P00040000 P 11/18/16 40.0 0.00 0.10
CHRW 161118P00042500 P 11/18/16 42.5 0.00 0.15
CHRW 161118P00045000 P 11/18/16 45.0 0.00 0.20
CHRW 161118P00047500 P 11/18/16 47.5 0.05 0.30
CHRW 161118P00050000 P 11/18/16 50.0 0.05 0.35
CHRW 161118P00055000 P 11/18/16 55.0 0.20 0.60
CHRW 161118P00060000 P 11/18/16 60.0 0.50 0.95
CHRW 161118P00065000 P 11/18/16 65.0 1.25 1.60
CHRW 161118P00067500 P 11/18/16 67.5 1.70 2.10
CHRW 161118P00070000 P 11/18/16 70.0 2.40 2.75
CHRW 161118P00072500 P 11/18/16 72.5 3.20 3.60
CHRW 161118P00075000 P 11/18/16 75.0 4.30 4.70
CHRW 161118P00077500 P 11/18/16 77.5 5.50 6.10
CHRW 161118P00080000 P 11/18/16 80.0 7.10 7.70
CHRW 161118P00082500 P 11/18/16 82.5 8.90 9.50
CHRW 161118P00085000 P 11/18/16 85.0 9.30 13.10
CHRW 161118P00090000 P 11/18/16 90.0 13.90 17.80
CHRW 161118P00095000 P 11/18/16 95.0 18.50 22.70
CHRW 161118P00100000 P 11/18/16 100.0 23.40 27.60
CHRW 161118P00105000 P 11/18/16 105.0 28.40 32.70
CHRW 161118P00110000 P 11/18/16 110.0 33.60 37.50
CHRW 170120C00032500 C 01/20/17 32.5 40.80 44.60
CHRW 170120C00035000 C 01/20/17 35.0 38.30 42.20
CHRW 170120C00037500 C 01/20/17 37.5 35.80 39.70
CHRW 170120C00040000 C 01/20/17 40.0 33.30 37.00
CHRW 170120C00042500 C 01/20/17 42.5 30.80 34.70
CHRW 170120C00045000 C 01/20/17 45.0 28.30 32.20
CHRW 170120C00047500 C 01/20/17 47.5 25.80 29.70
CHRW 170120C00050000 C 01/20/17 50.0 23.00 27.20
CHRW 170120C00052500 C 01/20/17 52.5 20.50 24.70
CHRW 170120C00055000 C 01/20/17 55.0 18.20 22.30
CHRW 170120C00057500 C 01/20/17 57.5 16.50 19.90
CHRW 170120C00060000 C 01/20/17 60.0 13.40 17.40
CHRW 170120C00062500 C 01/20/17 62.5 11.20 15.30
CHRW 170120C00065000 C 01/20/17 65.0 9.10 13.20
CHRW 170120C00067500 C 01/20/17 67.5 8.80 9.60
CHRW 170120C00070000 C 01/20/17 70.0 7.30 7.80
CHRW 170120C00072500 C 01/20/17 72.5 5.60 6.20
CHRW 170120C00075000 C 01/20/17 75.0 4.40 4.70
CHRW 170120C00077500 C 01/20/17 77.5 3.20 3.60
CHRW 170120C00080000 C 01/20/17 80.0 2.30 2.65
CHRW 170120C00082500 C 01/20/17 82.5 1.45 1.90
CHRW 170120C00085000 C 01/20/17 85.0 0.95 1.35
CHRW 170120C00090000 C 01/20/17 90.0 0.30 0.65
CHRW 170120C00095000 C 01/20/17 95.0 0.10 0.35
CHRW 170120C00100000 C 01/20/17 100.0 0.00 0.20
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 0.15
CHRW 170120P00040000 P 01/20/17 40.0 0.00 0.20
CHRW 170120P00042500 P 01/20/17 42.5 0.05 0.25
CHRW 170120P00045000 P 01/20/17 45.0 0.05 0.35
CHRW 170120P00047500 P 01/20/17 47.5 0.10 0.45
CHRW 170120P00050000 P 01/20/17 50.0 0.20 0.45
CHRW 170120P00052500 P 01/20/17 52.5 0.30 0.70
CHRW 170120P00055000 P 01/20/17 55.0 0.60 0.85
CHRW 170120P00057500 P 01/20/17 57.5 0.55 1.10
CHRW 170120P00060000 P 01/20/17 60.0 0.80 1.35
CHRW 170120P00062500 P 01/20/17 62.5 1.30 1.70
CHRW 170120P00065000 P 01/20/17 65.0 1.60 2.15
CHRW 170120P00067500 P 01/20/17 67.5 2.10 2.80
CHRW 170120P00070000 P 01/20/17 70.0 3.00 3.50
CHRW 170120P00072500 P 01/20/17 72.5 4.00 4.20
CHRW 170120P00075000 P 01/20/17 75.0 5.10 5.60
CHRW 170120P00077500 P 01/20/17 77.5 6.40 6.70
CHRW 170120P00080000 P 01/20/17 80.0 7.90 8.30
CHRW 170120P00082500 P 01/20/17 82.5 9.60 10.30
CHRW 170120P00085000 P 01/20/17 85.0 9.80 13.90
CHRW 170120P00090000 P 01/20/17 90.0 14.60 18.30
CHRW 170120P00095000 P 01/20/17 95.0 19.00 22.30
CHRW 170120P00100000 P 01/20/17 100.0 23.70 27.90
CHRW 170120P00105000 P 01/20/17 105.0 28.60 32.90
CHRW 170120P00110000 P 01/20/17 110.0 33.60 37.80
CHRW 180119C00032500 C 01/19/18 32.5 40.30 44.90
CHRW 180119C00035000 C 01/19/18 35.0 38.00 42.50
CHRW 180119C00037500 C 01/19/18 37.5 35.10 39.20
CHRW 180119C00040000 C 01/19/18 40.0 33.00 37.50
CHRW 180119C00042500 C 01/19/18 42.5 30.10 34.20
CHRW 180119C00045000 C 01/19/18 45.0 27.90 32.40
CHRW 180119C00047500 C 01/19/18 47.5 25.50 30.00
CHRW 180119C00050000 C 01/19/18 50.0 23.20 27.60
CHRW 180119C00052500 C 01/19/18 52.5 20.80 25.40
CHRW 180119C00055000 C 01/19/18 55.0 18.60 23.40
CHRW 180119C00057500 C 01/19/18 57.5 16.50 21.00
CHRW 180119C00060000 C 01/19/18 60.0 14.50 19.00
CHRW 180119C00062500 C 01/19/18 62.5 13.80 15.80
CHRW 180119C00065000 C 01/19/18 65.0 12.10 13.60
CHRW 180119C00067500 C 01/19/18 67.5 10.40 12.00
CHRW 180119C00070000 C 01/19/18 70.0 8.90 10.70
CHRW 180119C00072500 C 01/19/18 72.5 8.20 9.20
CHRW 180119C00075000 C 01/19/18 75.0 6.90 8.20
CHRW 180119C00077500 C 01/19/18 77.5 5.80 7.10
CHRW 180119C00080000 C 01/19/18 80.0 4.80 6.10
CHRW 180119C00082500 C 01/19/18 82.5 4.00 5.20
CHRW 180119C00085000 C 01/19/18 85.0 3.20 4.40
CHRW 180119C00090000 C 01/19/18 90.0 2.10 3.10
CHRW 180119C00095000 C 01/19/18 95.0 0.70 2.10
CHRW 180119C00100000 C 01/19/18 100.0 0.45 1.45
CHRW 180119C00105000 C 01/19/18 105.0 0.05 1.00
CHRW 180119C00110000 C 01/19/18 110.0 0.05 0.80
CHRW 180119P00032500 P 01/19/18 32.5 0.00 0.65
CHRW 180119P00035000 P 01/19/18 35.0 0.00 0.75
CHRW 180119P00037500 P 01/19/18 37.5 0.35 0.95
CHRW 180119P00040000 P 01/19/18 40.0 0.45 1.15
CHRW 180119P00042500 P 01/19/18 42.5 0.60 1.35
CHRW 180119P00045000 P 01/19/18 45.0 0.40 1.55
CHRW 180119P00047500 P 01/19/18 47.5 0.60 1.80
CHRW 180119P00050000 P 01/19/18 50.0 0.85 2.10
CHRW 180119P00052500 P 01/19/18 52.5 1.25 2.40
CHRW 180119P00055000 P 01/19/18 55.0 2.00 2.85
CHRW 180119P00057500 P 01/19/18 57.5 2.00 3.20
CHRW 180119P00060000 P 01/19/18 60.0 2.55 3.80
CHRW 180119P00062500 P 01/19/18 62.5 3.20 4.60
CHRW 180119P00065000 P 01/19/18 65.0 4.30 5.40
CHRW 180119P00067500 P 01/19/18 67.5 4.70 6.30
CHRW 180119P00070000 P 01/19/18 70.0 6.10 7.30
CHRW 180119P00072500 P 01/19/18 72.5 7.50 8.60
CHRW 180119P00075000 P 01/19/18 75.0 8.70 9.90
CHRW 180119P00077500 P 01/19/18 77.5 10.10 11.30
CHRW 180119P00080000 P 01/19/18 80.0 11.70 13.00
CHRW 180119P00082500 P 01/19/18 82.5 13.40 14.60
CHRW 180119P00085000 P 01/19/18 85.0 14.80 16.30
CHRW 180119P00090000 P 01/19/18 90.0 17.80 20.20
CHRW 180119P00095000 P 01/19/18 95.0 21.30 24.80
CHRW 180119P00100000 P 01/19/18 100.0 25.00 29.20
CHRW 180119P00105000 P 01/19/18 105.0 29.50 33.60
CHRW 180119P00110000 P 01/19/18 110.0 34.10 38.40

OPRA data is delayed 15 minutes.