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 (2015-11-27)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 160219C00032500 C 02/19/16 32.5 35.60 38.70
CHRW 160219C00035000 C 02/19/16 35.0 33.10 36.20
CHRW 160219C00037500 C 02/19/16 37.5 30.60 33.70
CHRW 160219C00040000 C 02/19/16 40.0 28.10 31.50
CHRW 160219C00042500 C 02/19/16 42.5 25.60 29.00
CHRW 160219C00045000 C 02/19/16 45.0 23.10 26.20
CHRW 160219C00047500 C 02/19/16 47.5 20.60 23.90
CHRW 160219C00050000 C 02/19/16 50.0 18.60 20.50
CHRW 160219C00052500 C 02/19/16 52.5 15.90 18.80
CHRW 160219C00055000 C 02/19/16 55.0 14.50 15.50
CHRW 160219C00057500 C 02/19/16 57.5 12.00 12.80
CHRW 160219C00060000 C 02/19/16 60.0 9.50 10.40
CHRW 160219C00062500 C 02/19/16 62.5 7.00 7.80
CHRW 160219C00065000 C 02/19/16 65.0 4.70 5.50
CHRW 160219C00067500 C 02/19/16 67.5 2.70 3.20
CHRW 160219C00070000 C 02/19/16 70.0 1.10 1.45
CHRW 160219C00072500 C 02/19/16 72.5 0.25 0.45
CHRW 160219C00075000 C 02/19/16 75.0 0.05 0.35
CHRW 160219C00077500 C 02/19/16 77.5 0.00 0.25
CHRW 160219C00080000 C 02/19/16 80.0 0.00 0.25
CHRW 160219C00082500 C 02/19/16 82.5 0.00 0.35
CHRW 160219C00085000 C 02/19/16 85.0 0.00 0.15
CHRW 160219C00090000 C 02/19/16 90.0 0.00 0.35
CHRW 160219C00095000 C 02/19/16 95.0 0.00 0.35
CHRW 160219P00032500 P 02/19/16 32.5 0.00 0.20
CHRW 160219P00035000 P 02/19/16 35.0 0.00 0.15
CHRW 160219P00037500 P 02/19/16 37.5 0.00 0.35
CHRW 160219P00040000 P 02/19/16 40.0 0.00 0.35
CHRW 160219P00042500 P 02/19/16 42.5 0.00 0.35
CHRW 160219P00045000 P 02/19/16 45.0 0.00 0.35
CHRW 160219P00047500 P 02/19/16 47.5 0.00 0.35
CHRW 160219P00050000 P 02/19/16 50.0 0.00 0.35
CHRW 160219P00052500 P 02/19/16 52.5 0.00 0.35
CHRW 160219P00055000 P 02/19/16 55.0 0.00 0.30
CHRW 160219P00057500 P 02/19/16 57.5 0.00 0.30
CHRW 160219P00060000 P 02/19/16 60.0 0.00 0.30
CHRW 160219P00062500 P 02/19/16 62.5 0.10 0.20
CHRW 160219P00065000 P 02/19/16 65.0 0.20 0.40
CHRW 160219P00067500 P 02/19/16 67.5 0.55 0.75
CHRW 160219P00070000 P 02/19/16 70.0 1.35 1.60
CHRW 160219P00072500 P 02/19/16 72.5 2.65 3.60
CHRW 160219P00075000 P 02/19/16 75.0 4.20 6.90
CHRW 160219P00077500 P 02/19/16 77.5 6.80 8.40
CHRW 160219P00080000 P 02/19/16 80.0 9.30 10.80
CHRW 160219P00082500 P 02/19/16 82.5 11.00 13.90
CHRW 160219P00085000 P 02/19/16 85.0 13.50 16.40
CHRW 160219P00090000 P 02/19/16 90.0 18.50 21.90
CHRW 160219P00095000 P 02/19/16 95.0 24.40 26.30
CHRW 160318C00032500 C 03/18/16 32.5 36.70 38.50
CHRW 160318C00035000 C 03/18/16 35.0 34.10 36.50
CHRW 160318C00037500 C 03/18/16 37.5 30.60 33.90
CHRW 160318C00040000 C 03/18/16 40.0 28.70 31.40
CHRW 160318C00042500 C 03/18/16 42.5 26.20 28.30
CHRW 160318C00045000 C 03/18/16 45.0 24.00 25.90
CHRW 160318C00047500 C 03/18/16 47.5 21.50 23.40
CHRW 160318C00050000 C 03/18/16 50.0 19.10 21.10
CHRW 160318C00055000 C 03/18/16 55.0 14.20 16.10
CHRW 160318C00057500 C 03/18/16 57.5 11.50 13.30
CHRW 160318C00060000 C 03/18/16 60.0 9.60 10.60
CHRW 160318C00062500 C 03/18/16 62.5 7.20 8.40
CHRW 160318C00065000 C 03/18/16 65.0 5.40 6.00
CHRW 160318C00067500 C 03/18/16 67.5 3.50 4.00
CHRW 160318C00070000 C 03/18/16 70.0 2.05 2.40
CHRW 160318C00072500 C 03/18/16 72.5 1.05 1.25
CHRW 160318C00075000 C 03/18/16 75.0 0.40 0.60
CHRW 160318C00080000 C 03/18/16 80.0 0.05 0.15
CHRW 160318C00085000 C 03/18/16 85.0 0.00 0.10
CHRW 160318C00090000 C 03/18/16 90.0 0.00 0.05
CHRW 160318P00032500 P 03/18/16 32.5 0.00 0.05
CHRW 160318P00035000 P 03/18/16 35.0 0.00 0.05
CHRW 160318P00037500 P 03/18/16 37.5 0.00 0.05
CHRW 160318P00040000 P 03/18/16 40.0 0.00 0.05
CHRW 160318P00042500 P 03/18/16 42.5 0.00 0.05
CHRW 160318P00045000 P 03/18/16 45.0 0.00 0.10
CHRW 160318P00047500 P 03/18/16 47.5 0.00 0.10
CHRW 160318P00050000 P 03/18/16 50.0 0.00 0.20
CHRW 160318P00055000 P 03/18/16 55.0 0.15 0.25
CHRW 160318P00057500 P 03/18/16 57.5 0.25 0.35
CHRW 160318P00060000 P 03/18/16 60.0 0.45 0.50
CHRW 160318P00062500 P 03/18/16 62.5 0.65 0.80
CHRW 160318P00065000 P 03/18/16 65.0 1.05 1.20
CHRW 160318P00067500 P 03/18/16 67.5 1.70 1.90
CHRW 160318P00070000 P 03/18/16 70.0 2.70 2.95
CHRW 160318P00072500 P 03/18/16 72.5 4.20 4.40
CHRW 160318P00075000 P 03/18/16 75.0 5.50 6.70
CHRW 160318P00080000 P 03/18/16 80.0 10.20 11.40
CHRW 160318P00085000 P 03/18/16 85.0 14.70 16.40
CHRW 160318P00090000 P 03/18/16 90.0 19.70 21.70
CHRW 160520C00035000 C 05/20/16 35.0 34.10 36.20
CHRW 160520C00037500 C 05/20/16 37.5 31.30 33.80
CHRW 160520C00040000 C 05/20/16 40.0 28.80 31.30
CHRW 160520C00042500 C 05/20/16 42.5 26.30 28.80
CHRW 160520C00045000 C 05/20/16 45.0 23.80 26.40
CHRW 160520C00047500 C 05/20/16 47.5 21.20 23.90
CHRW 160520C00050000 C 05/20/16 50.0 18.20 21.50
CHRW 160520C00052500 C 05/20/16 52.5 16.50 18.50
CHRW 160520C00055000 C 05/20/16 55.0 14.50 16.20
CHRW 160520C00057500 C 05/20/16 57.5 12.60 13.30
CHRW 160520C00060000 C 05/20/16 60.0 10.10 11.30
CHRW 160520C00062500 C 05/20/16 62.5 8.50 9.10
CHRW 160520C00065000 C 05/20/16 65.0 6.70 7.20
CHRW 160520C00067500 C 05/20/16 67.5 4.90 5.60
CHRW 160520C00070000 C 05/20/16 70.0 3.60 4.00
CHRW 160520C00072500 C 05/20/16 72.5 2.45 2.85
CHRW 160520C00075000 C 05/20/16 75.0 1.60 1.80
CHRW 160520C00077500 C 05/20/16 77.5 1.00 1.30
CHRW 160520C00080000 C 05/20/16 80.0 0.60 0.80
CHRW 160520C00082500 C 05/20/16 82.5 0.35 0.50
CHRW 160520C00085000 C 05/20/16 85.0 0.20 0.30
CHRW 160520C00090000 C 05/20/16 90.0 0.00 0.15
CHRW 160520C00095000 C 05/20/16 95.0 0.00 0.10
CHRW 160520C00100000 C 05/20/16 100.0 0.00 0.05
CHRW 160520P00035000 P 05/20/16 35.0 0.00 0.10
CHRW 160520P00037500 P 05/20/16 37.5 0.00 0.10
CHRW 160520P00040000 P 05/20/16 40.0 0.00 0.15
CHRW 160520P00042500 P 05/20/16 42.5 0.00 0.25
CHRW 160520P00045000 P 05/20/16 45.0 0.05 0.30
CHRW 160520P00047500 P 05/20/16 47.5 0.10 0.40
CHRW 160520P00050000 P 05/20/16 50.0 0.20 0.55
CHRW 160520P00052500 P 05/20/16 52.5 0.45 0.70
CHRW 160520P00055000 P 05/20/16 55.0 0.65 0.85
CHRW 160520P00057500 P 05/20/16 57.5 0.90 1.15
CHRW 160520P00060000 P 05/20/16 60.0 1.25 1.50
CHRW 160520P00062500 P 05/20/16 62.5 1.75 1.85
CHRW 160520P00065000 P 05/20/16 65.0 2.35 2.60
CHRW 160520P00067500 P 05/20/16 67.5 3.10 3.50
CHRW 160520P00070000 P 05/20/16 70.0 4.20 4.60
CHRW 160520P00072500 P 05/20/16 72.5 5.30 6.00
CHRW 160520P00075000 P 05/20/16 75.0 7.00 7.60
CHRW 160520P00077500 P 05/20/16 77.5 8.70 9.50
CHRW 160520P00080000 P 05/20/16 80.0 10.70 11.90
CHRW 160520P00082500 P 05/20/16 82.5 12.50 14.20
CHRW 160520P00085000 P 05/20/16 85.0 15.00 16.70
CHRW 160520P00090000 P 05/20/16 90.0 19.50 21.90
CHRW 160520P00095000 P 05/20/16 95.0 24.20 26.90
CHRW 160520P00100000 P 05/20/16 100.0 29.60 31.80
CHRW 160819C00032500 C 08/19/16 32.5 36.40 38.80
CHRW 160819C00035000 C 08/19/16 35.0 33.20 36.80
CHRW 160819C00037500 C 08/19/16 37.5 30.40 34.30
CHRW 160819C00040000 C 08/19/16 40.0 29.00 31.50
CHRW 160819C00042500 C 08/19/16 42.5 26.20 29.40
CHRW 160819C00045000 C 08/19/16 45.0 24.00 26.50
CHRW 160819C00047500 C 08/19/16 47.5 21.10 23.90
CHRW 160819C00050000 C 08/19/16 50.0 19.30 21.10
CHRW 160819C00055000 C 08/19/16 55.0 14.80 16.40
CHRW 160819C00057500 C 08/19/16 57.5 12.70 14.30
CHRW 160819C00060000 C 08/19/16 60.0 11.00 12.00
CHRW 160819C00062500 C 08/19/16 62.5 9.30 10.10
CHRW 160819C00065000 C 08/19/16 65.0 7.70 8.40
CHRW 160819C00067500 C 08/19/16 67.5 6.20 6.90
CHRW 160819C00070000 C 08/19/16 70.0 4.90 5.50
CHRW 160819C00075000 C 08/19/16 75.0 2.70 3.20
CHRW 160819C00080000 C 08/19/16 80.0 1.35 1.75
CHRW 160819C00085000 C 08/19/16 85.0 0.50 0.95
CHRW 160819C00090000 C 08/19/16 90.0 0.15 0.50
CHRW 160819C00095000 C 08/19/16 95.0 0.00 0.30
CHRW 160819P00032500 P 08/19/16 32.5 0.00 0.20
CHRW 160819P00035000 P 08/19/16 35.0 0.00 0.25
CHRW 160819P00037500 P 08/19/16 37.5 0.00 0.35
CHRW 160819P00040000 P 08/19/16 40.0 0.10 0.45
CHRW 160819P00042500 P 08/19/16 42.5 0.20 0.45
CHRW 160819P00045000 P 08/19/16 45.0 0.30 0.65
CHRW 160819P00047500 P 08/19/16 47.5 0.45 0.85
CHRW 160819P00050000 P 08/19/16 50.0 0.55 1.05
CHRW 160819P00055000 P 08/19/16 55.0 1.20 1.65
CHRW 160819P00057500 P 08/19/16 57.5 1.60 2.05
CHRW 160819P00060000 P 08/19/16 60.0 2.10 2.55
CHRW 160819P00062500 P 08/19/16 62.5 2.70 3.20
CHRW 160819P00065000 P 08/19/16 65.0 3.70 4.10
CHRW 160819P00067500 P 08/19/16 67.5 4.60 5.00
CHRW 160819P00070000 P 08/19/16 70.0 5.80 6.20
CHRW 160819P00075000 P 08/19/16 75.0 8.60 9.10
CHRW 160819P00080000 P 08/19/16 80.0 11.80 12.80
CHRW 160819P00085000 P 08/19/16 85.0 15.90 17.50
CHRW 160819P00090000 P 08/19/16 90.0 19.90 22.90
CHRW 160819P00095000 P 08/19/16 95.0 25.00 27.70
CHRW 170120C00032500 C 01/20/17 32.5 35.00 39.80
CHRW 170120C00035000 C 01/20/17 35.0 33.70 37.20
CHRW 170120C00037500 C 01/20/17 37.5 31.20 34.60
CHRW 170120C00040000 C 01/20/17 40.0 28.70 32.20
CHRW 170120C00042500 C 01/20/17 42.5 26.50 29.00
CHRW 170120C00045000 C 01/20/17 45.0 24.30 26.80
CHRW 170120C00047500 C 01/20/17 47.5 22.00 23.60
CHRW 170120C00050000 C 01/20/17 50.0 18.50 22.40
CHRW 170120C00052500 C 01/20/17 52.5 17.30 19.20
CHRW 170120C00055000 C 01/20/17 55.0 15.30 17.10
CHRW 170120C00057500 C 01/20/17 57.5 13.80 15.00
CHRW 170120C00060000 C 01/20/17 60.0 11.90 13.00
CHRW 170120C00062500 C 01/20/17 62.5 10.40 11.40
CHRW 170120C00065000 C 01/20/17 65.0 8.80 9.50
CHRW 170120C00067500 C 01/20/17 67.5 7.40 8.40
CHRW 170120C00070000 C 01/20/17 70.0 6.10 6.80
CHRW 170120C00072500 C 01/20/17 72.5 4.90 5.60
CHRW 170120C00075000 C 01/20/17 75.0 3.90 4.60
CHRW 170120C00077500 C 01/20/17 77.5 2.95 3.70
CHRW 170120C00080000 C 01/20/17 80.0 2.25 3.10
CHRW 170120C00082500 C 01/20/17 82.5 1.65 2.25
CHRW 170120C00085000 C 01/20/17 85.0 1.20 1.75
CHRW 170120C00090000 C 01/20/17 90.0 0.60 1.15
CHRW 170120C00095000 C 01/20/17 95.0 0.30 0.85
CHRW 170120C00100000 C 01/20/17 100.0 0.10 0.55
CHRW 170120C00105000 C 01/20/17 105.0 0.05 0.35
CHRW 170120C00110000 C 01/20/17 110.0 0.00 0.20
CHRW 170120P00032500 P 01/20/17 32.5 0.05 0.45
CHRW 170120P00035000 P 01/20/17 35.0 0.15 0.55
CHRW 170120P00037500 P 01/20/17 37.5 0.25 0.70
CHRW 170120P00040000 P 01/20/17 40.0 0.35 0.85
CHRW 170120P00042500 P 01/20/17 42.5 0.50 1.05
CHRW 170120P00045000 P 01/20/17 45.0 0.70 1.30
CHRW 170120P00047500 P 01/20/17 47.5 0.95 1.60
CHRW 170120P00050000 P 01/20/17 50.0 1.30 1.90
CHRW 170120P00052500 P 01/20/17 52.5 1.80 2.20
CHRW 170120P00055000 P 01/20/17 55.0 2.20 2.85
CHRW 170120P00057500 P 01/20/17 57.5 2.75 3.40
CHRW 170120P00060000 P 01/20/17 60.0 3.40 4.10
CHRW 170120P00062500 P 01/20/17 62.5 4.20 4.90
CHRW 170120P00065000 P 01/20/17 65.0 5.10 5.80
CHRW 170120P00067500 P 01/20/17 67.5 6.10 6.90
CHRW 170120P00070000 P 01/20/17 70.0 7.30 8.10
CHRW 170120P00072500 P 01/20/17 72.5 8.60 9.50
CHRW 170120P00075000 P 01/20/17 75.0 10.00 11.00
CHRW 170120P00077500 P 01/20/17 77.5 11.60 12.60
CHRW 170120P00080000 P 01/20/17 80.0 13.50 14.50
CHRW 170120P00082500 P 01/20/17 82.5 15.30 16.30
CHRW 170120P00085000 P 01/20/17 85.0 17.10 18.70
CHRW 170120P00090000 P 01/20/17 90.0 21.40 23.30
CHRW 170120P00095000 P 01/20/17 95.0 25.90 27.80
CHRW 170120P00100000 P 01/20/17 100.0 30.60 32.60
CHRW 170120P00105000 P 01/20/17 105.0 35.40 38.60
CHRW 170120P00110000 P 01/20/17 110.0 39.00 43.40
CHRW 180119C00032500 C 01/19/18 32.5 35.00 39.80
CHRW 180119C00035000 C 01/19/18 35.0 32.70 37.20
CHRW 180119C00037500 C 01/19/18 37.5 31.10 34.80
CHRW 180119C00040000 C 01/19/18 40.0 28.60 32.40
CHRW 180119C00042500 C 01/19/18 42.5 26.00 29.50
CHRW 180119C00045000 C 01/19/18 45.0 24.30 26.70
CHRW 180119C00047500 C 01/19/18 47.5 21.70 24.70
CHRW 180119C00050000 C 01/19/18 50.0 19.40 22.40
CHRW 180119C00052500 C 01/19/18 52.5 17.30 20.40
CHRW 180119C00055000 C 01/19/18 55.0 16.40 18.60
CHRW 180119C00057500 C 01/19/18 57.5 15.20 16.90
CHRW 180119C00060000 C 01/19/18 60.0 13.20 15.20
CHRW 180119C00062500 C 01/19/18 62.5 11.80 13.70
CHRW 180119C00065000 C 01/19/18 65.0 10.10 12.10
CHRW 180119C00067500 C 01/19/18 67.5 8.80 10.60
CHRW 180119C00070000 C 01/19/18 70.0 7.60 9.40
CHRW 180119C00072500 C 01/19/18 72.5 6.50 8.30
CHRW 180119C00075000 C 01/19/18 75.0 5.10 7.40
CHRW 180119C00077500 C 01/19/18 77.5 4.60 6.70
CHRW 180119C00080000 C 01/19/18 80.0 3.90 5.60
CHRW 180119C00082500 C 01/19/18 82.5 3.30 4.90
CHRW 180119C00085000 C 01/19/18 85.0 2.65 4.20
CHRW 180119C00090000 C 01/19/18 90.0 1.70 3.00
CHRW 180119C00095000 C 01/19/18 95.0 1.10 2.35
CHRW 180119C00100000 C 01/19/18 100.0 0.60 1.50
CHRW 180119C00105000 C 01/19/18 105.0 0.20 1.20
CHRW 180119P00032500 P 01/19/18 32.5 0.45 1.25
CHRW 180119P00035000 P 01/19/18 35.0 0.65 1.55
CHRW 180119P00037500 P 01/19/18 37.5 0.95 1.80
CHRW 180119P00040000 P 01/19/18 40.0 1.30 2.10
CHRW 180119P00042500 P 01/19/18 42.5 1.65 2.55
CHRW 180119P00045000 P 01/19/18 45.0 2.00 3.20
CHRW 180119P00047500 P 01/19/18 47.5 2.50 3.70
CHRW 180119P00050000 P 01/19/18 50.0 3.00 4.30
CHRW 180119P00052500 P 01/19/18 52.5 3.60 5.00
CHRW 180119P00055000 P 01/19/18 55.0 4.40 6.00
CHRW 180119P00057500 P 01/19/18 57.5 5.10 6.80
CHRW 180119P00060000 P 01/19/18 60.0 6.00 7.70
CHRW 180119P00062500 P 01/19/18 62.5 7.00 8.80
CHRW 180119P00065000 P 01/19/18 65.0 7.80 10.00
CHRW 180119P00067500 P 01/19/18 67.5 9.00 11.20
CHRW 180119P00070000 P 01/19/18 70.0 10.30 12.60
CHRW 180119P00072500 P 01/19/18 72.5 11.50 13.90
CHRW 180119P00075000 P 01/19/18 75.0 13.00 14.70
CHRW 180119P00077500 P 01/19/18 77.5 14.90 16.40
CHRW 180119P00080000 P 01/19/18 80.0 16.50 18.10
CHRW 180119P00082500 P 01/19/18 82.5 18.20 19.90
CHRW 180119P00085000 P 01/19/18 85.0 20.00 22.50
CHRW 180119P00090000 P 01/19/18 90.0 23.80 26.60
CHRW 180119P00095000 P 01/19/18 95.0 27.30 31.00
CHRW 180119P00100000 P 01/19/18 100.0 31.30 35.00
CHRW 180119P00105000 P 01/19/18 105.0 36.10 39.50

OPRA data is delayed 15 minutes.