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 (2017-08-25)Premium Content

Ch Robinson Worldwide Inc (CHRW)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHRW 171020C00050000 C 10/20/17 50.0 24.80 26.60
CHRW 171020C00055000 C 10/20/17 55.0 20.40 22.00
CHRW 171020C00060000 C 10/20/17 60.0 15.60 16.30
CHRW 171020C00062500 C 10/20/17 62.5 13.20 13.80
CHRW 171020C00065000 C 10/20/17 65.0 10.90 11.30
CHRW 171020C00067500 C 10/20/17 67.5 8.40 8.80
CHRW 171020C00070000 C 10/20/17 70.0 5.90 6.20
CHRW 171020C00072500 C 10/20/17 72.5 3.40 3.80
CHRW 171020C00075000 C 10/20/17 75.0 1.20 1.50
CHRW 171020C00077500 C 10/20/17 77.5 0.05 0.25
CHRW 171020C00080000 C 10/20/17 80.0 0.00 0.10
CHRW 171020C00082500 C 10/20/17 82.5 0.00 0.10
CHRW 171020C00085000 C 10/20/17 85.0 0.00 0.10
CHRW 171020C00090000 C 10/20/17 90.0 0.00 0.10
CHRW 171020C00095000 C 10/20/17 95.0 0.00 0.10
CHRW 171020P00050000 P 10/20/17 50.0 0.00 0.10
CHRW 171020P00055000 P 10/20/17 55.0 0.00 0.10
CHRW 171020P00060000 P 10/20/17 60.0 0.00 0.10
CHRW 171020P00062500 P 10/20/17 62.5 0.00 0.10
CHRW 171020P00065000 P 10/20/17 65.0 0.00 0.10
CHRW 171020P00067500 P 10/20/17 67.5 0.00 0.10
CHRW 171020P00070000 P 10/20/17 70.0 0.00 0.05
CHRW 171020P00072500 P 10/20/17 72.5 0.00 0.10
CHRW 171020P00075000 P 10/20/17 75.0 0.20 0.35
CHRW 171020P00077500 P 10/20/17 77.5 1.30 1.75
CHRW 171020P00080000 P 10/20/17 80.0 3.80 4.40
CHRW 171020P00082500 P 10/20/17 82.5 6.30 7.00
CHRW 171020P00085000 P 10/20/17 85.0 8.70 9.30
CHRW 171020P00090000 P 10/20/17 90.0 13.60 14.30
CHRW 171020P00095000 P 10/20/17 95.0 18.80 19.30
CHRW 171117C00045000 C 11/17/17 45.0 30.80 32.00
CHRW 171117C00047500 C 11/17/17 47.5 28.40 29.90
CHRW 171117C00050000 C 11/17/17 50.0 25.90 27.20
CHRW 171117C00055000 C 11/17/17 55.0 20.80 21.90
CHRW 171117C00057500 C 11/17/17 57.5 18.40 19.40
CHRW 171117C00060000 C 11/17/17 60.0 16.10 17.20
CHRW 171117C00062500 C 11/17/17 62.5 13.40 14.80
CHRW 171117C00065000 C 11/17/17 65.0 11.10 12.00
CHRW 171117C00067500 C 11/17/17 67.5 8.90 9.30
CHRW 171117C00070000 C 11/17/17 70.0 6.70 7.20
CHRW 171117C00072500 C 11/17/17 72.5 4.70 5.00
CHRW 171117C00075000 C 11/17/17 75.0 3.00 3.30
CHRW 171117C00077500 C 11/17/17 77.5 1.80 1.90
CHRW 171117C00080000 C 11/17/17 80.0 0.90 1.05
CHRW 171117C00082500 C 11/17/17 82.5 0.40 0.55
CHRW 171117C00085000 C 11/17/17 85.0 0.15 0.30
CHRW 171117C00087500 C 11/17/17 87.5 0.05 0.15
CHRW 171117C00090000 C 11/17/17 90.0 0.00 0.15
CHRW 171117C00095000 C 11/17/17 95.0 0.00 0.10
CHRW 171117C00100000 C 11/17/17 100.0 0.00 0.10
CHRW 171117C00105000 C 11/17/17 105.0 0.00 0.10
CHRW 171117C00110000 C 11/17/17 110.0 0.00 0.10
CHRW 171117C00115000 C 11/17/17 115.0 0.00 0.10
CHRW 171117P00045000 P 11/17/17 45.0 0.00 0.10
CHRW 171117P00047500 P 11/17/17 47.5 0.00 0.10
CHRW 171117P00050000 P 11/17/17 50.0 0.00 0.10
CHRW 171117P00055000 P 11/17/17 55.0 0.00 0.15
CHRW 171117P00057500 P 11/17/17 57.5 0.05 0.20
CHRW 171117P00060000 P 11/17/17 60.0 0.10 0.25
CHRW 171117P00062500 P 11/17/17 62.5 0.15 0.40
CHRW 171117P00065000 P 11/17/17 65.0 0.30 0.40
CHRW 171117P00067500 P 11/17/17 67.5 0.40 0.55
CHRW 171117P00070000 P 11/17/17 70.0 0.70 0.85
CHRW 171117P00072500 P 11/17/17 72.5 1.15 1.35
CHRW 171117P00075000 P 11/17/17 75.0 1.95 2.15
CHRW 171117P00077500 P 11/17/17 77.5 3.10 3.40
CHRW 171117P00080000 P 11/17/17 80.0 4.70 5.00
CHRW 171117P00082500 P 11/17/17 82.5 6.70 7.10
CHRW 171117P00085000 P 11/17/17 85.0 9.00 9.60
CHRW 171117P00087500 P 11/17/17 87.5 11.40 12.10
CHRW 171117P00090000 P 11/17/17 90.0 13.90 14.80
CHRW 171117P00095000 P 11/17/17 95.0 18.90 20.10
CHRW 171117P00100000 P 11/17/17 100.0 23.80 25.20
CHRW 171117P00105000 P 11/17/17 105.0 28.80 30.20
CHRW 171117P00110000 P 11/17/17 110.0 33.80 35.20
CHRW 171117P00115000 P 11/17/17 115.0 38.80 39.50
CHRW 180119C00032500 C 01/19/18 32.5 43.10 44.50
CHRW 180119C00035000 C 01/19/18 35.0 40.50 42.40
CHRW 180119C00037500 C 01/19/18 37.5 38.20 39.70
CHRW 180119C00040000 C 01/19/18 40.0 35.70 37.30
CHRW 180119C00042500 C 01/19/18 42.5 33.00 34.90
CHRW 180119C00045000 C 01/19/18 45.0 30.70 31.70
CHRW 180119C00047500 C 01/19/18 47.5 28.10 29.60
CHRW 180119C00050000 C 01/19/18 50.0 26.00 27.10
CHRW 180119C00052500 C 01/19/18 52.5 23.20 24.50
CHRW 180119C00055000 C 01/19/18 55.0 20.70 22.30
CHRW 180119C00057500 C 01/19/18 57.5 18.20 19.90
CHRW 180119C00060000 C 01/19/18 60.0 16.10 16.90
CHRW 180119C00062500 C 01/19/18 62.5 13.80 14.20
CHRW 180119C00065000 C 01/19/18 65.0 11.50 11.90
CHRW 180119C00067500 C 01/19/18 67.5 9.30 9.60
CHRW 180119C00070000 C 01/19/18 70.0 7.20 7.60
CHRW 180119C00072500 C 01/19/18 72.5 5.30 5.60
CHRW 180119C00075000 C 01/19/18 75.0 3.70 3.90
CHRW 180119C00077500 C 01/19/18 77.5 2.45 2.60
CHRW 180119C00080000 C 01/19/18 80.0 1.50 1.65
CHRW 180119C00082500 C 01/19/18 82.5 0.85 1.00
CHRW 180119C00085000 C 01/19/18 85.0 0.45 0.60
CHRW 180119C00087500 C 01/19/18 87.5 0.20 0.35
CHRW 180119C00090000 C 01/19/18 90.0 0.10 0.20
CHRW 180119C00095000 C 01/19/18 95.0 0.00 0.15
CHRW 180119C00100000 C 01/19/18 100.0 0.00 0.10
CHRW 180119C00105000 C 01/19/18 105.0 0.00 0.10
CHRW 180119C00110000 C 01/19/18 110.0 0.00 0.10
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 0.10
CHRW 180119P00040000 P 01/19/18 40.0 0.00 0.10
CHRW 180119P00042500 P 01/19/18 42.5 0.00 0.10
CHRW 180119P00045000 P 01/19/18 45.0 0.00 0.10
CHRW 180119P00047500 P 01/19/18 47.5 0.00 0.15
CHRW 180119P00050000 P 01/19/18 50.0 0.05 0.15
CHRW 180119P00052500 P 01/19/18 52.5 0.10 0.20
CHRW 180119P00055000 P 01/19/18 55.0 0.15 0.25
CHRW 180119P00057500 P 01/19/18 57.5 0.20 0.30
CHRW 180119P00060000 P 01/19/18 60.0 0.30 0.40
CHRW 180119P00062500 P 01/19/18 62.5 0.40 0.50
CHRW 180119P00065000 P 01/19/18 65.0 0.60 0.70
CHRW 180119P00067500 P 01/19/18 67.5 0.90 1.00
CHRW 180119P00070000 P 01/19/18 70.0 1.35 1.45
CHRW 180119P00072500 P 01/19/18 72.5 1.95 2.15
CHRW 180119P00075000 P 01/19/18 75.0 2.85 3.10
CHRW 180119P00077500 P 01/19/18 77.5 4.00 4.30
CHRW 180119P00080000 P 01/19/18 80.0 5.50 6.00
CHRW 180119P00082500 P 01/19/18 82.5 7.40 7.80
CHRW 180119P00085000 P 01/19/18 85.0 9.50 10.30
CHRW 180119P00087500 P 01/19/18 87.5 11.80 12.30
CHRW 180119P00090000 P 01/19/18 90.0 14.20 15.00
CHRW 180119P00095000 P 01/19/18 95.0 19.00 19.90
CHRW 180119P00100000 P 01/19/18 100.0 24.10 24.80
CHRW 180119P00105000 P 01/19/18 105.0 29.10 29.70
CHRW 180119P00110000 P 01/19/18 110.0 34.10 35.20
CHRW 180216C00035000 C 02/16/18 35.0 40.60 41.90
CHRW 180216C00037500 C 02/16/18 37.5 37.40 39.90
CHRW 180216C00040000 C 02/16/18 40.0 34.90 37.40
CHRW 180216C00042500 C 02/16/18 42.5 33.20 34.60
CHRW 180216C00045000 C 02/16/18 45.0 30.70 31.80
CHRW 180216C00047500 C 02/16/18 47.5 28.40 29.60
CHRW 180216C00050000 C 02/16/18 50.0 25.80 27.10
CHRW 180216C00055000 C 02/16/18 55.0 20.70 22.30
CHRW 180216C00057500 C 02/16/18 57.5 18.30 19.70
CHRW 180216C00060000 C 02/16/18 60.0 16.20 17.00
CHRW 180216C00062500 C 02/16/18 62.5 13.60 14.50
CHRW 180216C00065000 C 02/16/18 65.0 11.80 12.20
CHRW 180216C00067500 C 02/16/18 67.5 9.70 10.00
CHRW 180216C00070000 C 02/16/18 70.0 7.70 8.10
CHRW 180216C00072500 C 02/16/18 72.5 5.90 6.30
CHRW 180216C00075000 C 02/16/18 75.0 4.40 4.70
CHRW 180216C00077500 C 02/16/18 77.5 3.10 3.40
CHRW 180216C00080000 C 02/16/18 80.0 2.10 2.30
CHRW 180216C00082500 C 02/16/18 82.5 1.35 1.55
CHRW 180216C00085000 C 02/16/18 85.0 0.80 1.00
CHRW 180216C00090000 C 02/16/18 90.0 0.25 0.40
CHRW 180216C00095000 C 02/16/18 95.0 0.05 0.15
CHRW 180216C00100000 C 02/16/18 100.0 0.00 0.15
CHRW 180216P00035000 P 02/16/18 35.0 0.00 0.10
CHRW 180216P00037500 P 02/16/18 37.5 0.00 0.10
CHRW 180216P00040000 P 02/16/18 40.0 0.00 0.10
CHRW 180216P00042500 P 02/16/18 42.5 0.00 0.10
CHRW 180216P00045000 P 02/16/18 45.0 0.00 0.15
CHRW 180216P00047500 P 02/16/18 47.5 0.05 0.15
CHRW 180216P00050000 P 02/16/18 50.0 0.10 0.20
CHRW 180216P00055000 P 02/16/18 55.0 0.25 0.35
CHRW 180216P00057500 P 02/16/18 57.5 0.30 0.45
CHRW 180216P00060000 P 02/16/18 60.0 0.45 0.60
CHRW 180216P00062500 P 02/16/18 62.5 0.65 0.80
CHRW 180216P00065000 P 02/16/18 65.0 0.90 1.05
CHRW 180216P00067500 P 02/16/18 67.5 1.30 1.50
CHRW 180216P00070000 P 02/16/18 70.0 1.80 2.05
CHRW 180216P00072500 P 02/16/18 72.5 2.50 2.75
CHRW 180216P00075000 P 02/16/18 75.0 3.40 3.70
CHRW 180216P00077500 P 02/16/18 77.5 4.60 5.00
CHRW 180216P00080000 P 02/16/18 80.0 6.10 6.40
CHRW 180216P00082500 P 02/16/18 82.5 7.80 8.30
CHRW 180216P00085000 P 02/16/18 85.0 9.80 10.20
CHRW 180216P00090000 P 02/16/18 90.0 13.80 14.70
CHRW 180216P00095000 P 02/16/18 95.0 18.90 20.40
CHRW 180216P00100000 P 02/16/18 100.0 23.90 24.80
CHRW 180518C00042500 C 05/18/18 42.5 32.00 35.90
CHRW 180518C00045000 C 05/18/18 45.0 30.00 32.50
CHRW 180518C00047500 C 05/18/18 47.5 26.80 31.20
CHRW 180518C00050000 C 05/18/18 50.0 25.10 27.60
CHRW 180518C00055000 C 05/18/18 55.0 21.00 22.80
CHRW 180518C00060000 C 05/18/18 60.0 16.40 18.10
CHRW 180518C00062500 C 05/18/18 62.5 14.40 15.90
CHRW 180518C00065000 C 05/18/18 65.0 12.20 13.80
CHRW 180518C00067500 C 05/18/18 67.5 10.40 11.00
CHRW 180518C00070000 C 05/18/18 70.0 8.60 9.20
CHRW 180518C00072500 C 05/18/18 72.5 7.00 7.40
CHRW 180518C00075000 C 05/18/18 75.0 5.50 5.90
CHRW 180518C00077500 C 05/18/18 77.5 4.20 4.60
CHRW 180518C00080000 C 05/18/18 80.0 3.20 3.60
CHRW 180518C00082500 C 05/18/18 82.5 2.35 2.60
CHRW 180518C00085000 C 05/18/18 85.0 1.55 1.95
CHRW 180518C00090000 C 05/18/18 90.0 0.75 1.00
CHRW 180518C00095000 C 05/18/18 95.0 0.30 0.55
CHRW 180518C00100000 C 05/18/18 100.0 0.10 0.30
CHRW 180518C00105000 C 05/18/18 105.0 0.00 0.20
CHRW 180518P00042500 P 05/18/18 42.5 0.15 0.35
CHRW 180518P00045000 P 05/18/18 45.0 0.20 0.40
CHRW 180518P00047500 P 05/18/18 47.5 0.25 0.55
CHRW 180518P00050000 P 05/18/18 50.0 0.35 0.60
CHRW 180518P00055000 P 05/18/18 55.0 0.60 0.85
CHRW 180518P00060000 P 05/18/18 60.0 1.00 1.30
CHRW 180518P00062500 P 05/18/18 62.5 1.30 1.50
CHRW 180518P00065000 P 05/18/18 65.0 1.75 1.90
CHRW 180518P00067500 P 05/18/18 67.5 2.25 2.50
CHRW 180518P00070000 P 05/18/18 70.0 2.90 3.10
CHRW 180518P00072500 P 05/18/18 72.5 3.70 4.10
CHRW 180518P00075000 P 05/18/18 75.0 4.70 5.20
CHRW 180518P00077500 P 05/18/18 77.5 5.90 6.40
CHRW 180518P00080000 P 05/18/18 80.0 7.40 7.80
CHRW 180518P00082500 P 05/18/18 82.5 8.90 9.50
CHRW 180518P00085000 P 05/18/18 85.0 10.80 11.40
CHRW 180518P00090000 P 05/18/18 90.0 14.80 16.10
CHRW 180518P00095000 P 05/18/18 95.0 18.60 20.80
CHRW 180518P00100000 P 05/18/18 100.0 23.10 25.60
CHRW 180518P00105000 P 05/18/18 105.0 28.30 30.50
CHRW 190118C00035000 C 01/18/19 35.0 38.70 43.50
CHRW 190118C00037500 C 01/18/19 37.5 36.30 41.00
CHRW 190118C00040000 C 01/18/19 40.0 33.70 38.50
CHRW 190118C00042500 C 01/18/19 42.5 31.50 36.20
CHRW 190118C00045000 C 01/18/19 45.0 29.00 33.60
CHRW 190118C00047500 C 01/18/19 47.5 26.60 31.40
CHRW 190118C00050000 C 01/18/19 50.0 25.60 27.00
CHRW 190118C00055000 C 01/18/19 55.0 19.60 23.60
CHRW 190118C00057500 C 01/18/19 57.5 19.60 20.30
CHRW 190118C00060000 C 01/18/19 60.0 17.50 18.00
CHRW 190118C00062500 C 01/18/19 62.5 15.30 16.00
CHRW 190118C00065000 C 01/18/19 65.0 13.50 14.10
CHRW 190118C00067500 C 01/18/19 67.5 10.50 12.30
CHRW 190118C00070000 C 01/18/19 70.0 10.20 10.70
CHRW 190118C00072500 C 01/18/19 72.5 8.60 9.20
CHRW 190118C00075000 C 01/18/19 75.0 7.30 7.80
CHRW 190118C00077500 C 01/18/19 77.5 6.00 6.50
CHRW 190118C00080000 C 01/18/19 80.0 5.00 5.40
CHRW 190118C00082500 C 01/18/19 82.5 3.90 4.50
CHRW 190118C00085000 C 01/18/19 85.0 3.20 3.60
CHRW 190118C00087500 C 01/18/19 87.5 2.45 2.90
CHRW 190118C00090000 C 01/18/19 90.0 1.95 2.30
CHRW 190118C00095000 C 01/18/19 95.0 1.15 1.45
CHRW 190118C00100000 C 01/18/19 100.0 0.70 0.90
CHRW 190118C00105000 C 01/18/19 105.0 0.40 0.55
CHRW 190118C00110000 C 01/18/19 110.0 0.20 0.35
CHRW 190118C00115000 C 01/18/19 115.0 0.00 0.60
CHRW 190118P00035000 P 01/18/19 35.0 0.15 0.40
CHRW 190118P00037500 P 01/18/19 37.5 0.30 0.50
CHRW 190118P00040000 P 01/18/19 40.0 0.40 0.55
CHRW 190118P00042500 P 01/18/19 42.5 0.50 0.65
CHRW 190118P00045000 P 01/18/19 45.0 0.60 0.80
CHRW 190118P00047500 P 01/18/19 47.5 0.75 0.95
CHRW 190118P00050000 P 01/18/19 50.0 0.95 1.15
CHRW 190118P00055000 P 01/18/19 55.0 1.45 1.70
CHRW 190118P00057500 P 01/18/19 57.5 1.80 2.05
CHRW 190118P00060000 P 01/18/19 60.0 2.20 2.50
CHRW 190118P00062500 P 01/18/19 62.5 2.70 3.00
CHRW 190118P00065000 P 01/18/19 65.0 3.30 3.60
CHRW 190118P00067500 P 01/18/19 67.5 4.00 4.70
CHRW 190118P00070000 P 01/18/19 70.0 4.80 5.20
CHRW 190118P00072500 P 01/18/19 72.5 5.70 6.10
CHRW 190118P00075000 P 01/18/19 75.0 6.80 7.20
CHRW 190118P00077500 P 01/18/19 77.5 8.00 8.50
CHRW 190118P00080000 P 01/18/19 80.0 9.40 9.90
CHRW 190118P00082500 P 01/18/19 82.5 10.90 11.60
CHRW 190118P00085000 P 01/18/19 85.0 12.50 13.00
CHRW 190118P00087500 P 01/18/19 87.5 13.20 14.80
CHRW 190118P00090000 P 01/18/19 90.0 16.20 16.70
CHRW 190118P00095000 P 01/18/19 95.0 19.70 20.80
CHRW 190118P00100000 P 01/18/19 100.0 22.60 25.60
CHRW 190118P00105000 P 01/18/19 105.0 27.20 31.50
CHRW 190118P00110000 P 01/18/19 110.0 32.00 36.70
CHRW 190118P00115000 P 01/18/19 115.0 37.70 40.10
CHRW 200117C00050000 C 01/17/20 50.0 24.60 29.40
CHRW 200117C00055000 C 01/17/20 55.0 20.50 25.00
CHRW 200117C00060000 C 01/17/20 60.0 17.10 21.20
CHRW 200117C00065000 C 01/17/20 65.0 14.50 17.20
CHRW 200117C00067500 C 01/17/20 67.5 13.10 15.10
CHRW 200117C00070000 C 01/17/20 70.0 11.50 13.70
CHRW 200117C00072500 C 01/17/20 72.5 10.40 11.40
CHRW 200117C00075000 C 01/17/20 75.0 9.10 10.50
CHRW 200117C00077500 C 01/17/20 77.5 7.80 9.40
CHRW 200117C00080000 C 01/17/20 80.0 6.70 8.20
CHRW 200117C00082500 C 01/17/20 82.5 6.00 7.20
CHRW 200117C00085000 C 01/17/20 85.0 5.10 6.40
CHRW 200117C00090000 C 01/17/20 90.0 3.70 4.50
CHRW 200117C00095000 C 01/17/20 95.0 2.65 3.40
CHRW 200117C00100000 C 01/17/20 100.0 1.85 2.55
CHRW 200117P00050000 P 01/17/20 50.0 1.75 2.45
CHRW 200117P00055000 P 01/17/20 55.0 2.60 3.30
CHRW 200117P00060000 P 01/17/20 60.0 3.80 4.40
CHRW 200117P00065000 P 01/17/20 65.0 5.10 6.10
CHRW 200117P00067500 P 01/17/20 67.5 5.90 7.00
CHRW 200117P00070000 P 01/17/20 70.0 6.80 7.80
CHRW 200117P00072500 P 01/17/20 72.5 7.70 8.80
CHRW 200117P00075000 P 01/17/20 75.0 8.70 9.90
CHRW 200117P00077500 P 01/17/20 77.5 10.20 11.10
CHRW 200117P00080000 P 01/17/20 80.0 11.20 12.60
CHRW 200117P00082500 P 01/17/20 82.5 12.50 14.30
CHRW 200117P00085000 P 01/17/20 85.0 14.00 15.70
CHRW 200117P00090000 P 01/17/20 90.0 17.60 19.20
CHRW 200117P00095000 P 01/17/20 95.0 20.70 24.40
CHRW 200117P00100000 P 01/17/20 100.0 23.80 28.40

OPRA data is delayed 15 minutes.