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 (2015-02-27)Premium Content

Expeditors International Of Washington Inc (EXPD)
As of Apr 1 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 150417C00038000 C 04/17/15 38.0 8.90 10.70
EXPD 150417C00039000 C 04/17/15 39.0 7.20 10.20
EXPD 150417C00040000 C 04/17/15 40.0 6.80 8.40
EXPD 150417C00041000 C 04/17/15 41.0 6.20 7.40
EXPD 150417C00042000 C 04/17/15 42.0 5.30 6.40
EXPD 150417C00043000 C 04/17/15 43.0 4.30 5.30
EXPD 150417C00044000 C 04/17/15 44.0 3.40 4.40
EXPD 150417C00045000 C 04/17/15 45.0 2.45 3.40
EXPD 150417C00046000 C 04/17/15 46.0 1.60 2.35
EXPD 150417C00047000 C 04/17/15 47.0 1.20 1.35
EXPD 150417C00048000 C 04/17/15 48.0 0.60 0.70
EXPD 150417C00049000 C 04/17/15 49.0 0.20 0.30
EXPD 150417C00050000 C 04/17/15 50.0 0.00 0.15
EXPD 150417C00055000 C 04/17/15 55.0 0.00 0.05
EXPD 150417C00060000 C 04/17/15 60.0 0.00 0.05
EXPD 150417C00065000 C 04/17/15 65.0 0.00 0.05
EXPD 150417C00070000 C 04/17/15 70.0 0.00 0.05
EXPD 150417P00038000 P 04/17/15 38.0 0.00 0.05
EXPD 150417P00039000 P 04/17/15 39.0 0.00 0.05
EXPD 150417P00040000 P 04/17/15 40.0 0.00 0.05
EXPD 150417P00041000 P 04/17/15 41.0 0.00 0.05
EXPD 150417P00042000 P 04/17/15 42.0 0.00 0.05
EXPD 150417P00043000 P 04/17/15 43.0 0.00 0.05
EXPD 150417P00044000 P 04/17/15 44.0 0.00 0.10
EXPD 150417P00045000 P 04/17/15 45.0 0.00 0.10
EXPD 150417P00046000 P 04/17/15 46.0 0.10 0.20
EXPD 150417P00047000 P 04/17/15 47.0 0.30 0.40
EXPD 150417P00048000 P 04/17/15 48.0 0.65 0.80
EXPD 150417P00049000 P 04/17/15 49.0 1.30 1.40
EXPD 150417P00050000 P 04/17/15 50.0 1.90 2.70
EXPD 150417P00055000 P 04/17/15 55.0 6.60 7.70
EXPD 150417P00060000 P 04/17/15 60.0 11.10 13.60
EXPD 150417P00065000 P 04/17/15 65.0 15.30 19.10
EXPD 150417P00070000 P 04/17/15 70.0 20.50 23.60
EXPD 150515C00024000 C 05/15/15 24.0 22.20 25.50
EXPD 150515C00025000 C 05/15/15 25.0 20.90 24.80
EXPD 150515C00026000 C 05/15/15 26.0 19.90 23.80
EXPD 150515C00027000 C 05/15/15 27.0 18.90 22.70
EXPD 150515C00028000 C 05/15/15 28.0 17.90 21.70
EXPD 150515C00029000 C 05/15/15 29.0 16.90 20.60
EXPD 150515C00030000 C 05/15/15 30.0 15.90 19.70
EXPD 150515C00031000 C 05/15/15 31.0 14.90 18.70
EXPD 150515C00032000 C 05/15/15 32.0 13.90 17.60
EXPD 150515C00033000 C 05/15/15 33.0 12.90 16.60
EXPD 150515C00034000 C 05/15/15 34.0 12.30 15.60
EXPD 150515C00035000 C 05/15/15 35.0 11.40 14.60
EXPD 150515C00036000 C 05/15/15 36.0 11.20 12.80
EXPD 150515C00037000 C 05/15/15 37.0 9.90 11.90
EXPD 150515C00038000 C 05/15/15 38.0 8.60 10.50
EXPD 150515C00039000 C 05/15/15 39.0 7.30 9.50
EXPD 150515C00040000 C 05/15/15 40.0 6.00 8.50
EXPD 150515C00041000 C 05/15/15 41.0 6.40 7.50
EXPD 150515C00042000 C 05/15/15 42.0 5.50 6.60
EXPD 150515C00043000 C 05/15/15 43.0 4.20 5.60
EXPD 150515C00044000 C 05/15/15 44.0 4.10 4.40
EXPD 150515C00045000 C 05/15/15 45.0 3.30 3.60
EXPD 150515C00046000 C 05/15/15 46.0 2.60 2.75
EXPD 150515C00047000 C 05/15/15 47.0 1.95 2.05
EXPD 150515C00048000 C 05/15/15 48.0 1.35 1.50
EXPD 150515C00049000 C 05/15/15 49.0 0.90 1.00
EXPD 150515C00050000 C 05/15/15 50.0 0.55 0.65
EXPD 150515C00055000 C 05/15/15 55.0 0.00 0.10
EXPD 150515C00060000 C 05/15/15 60.0 0.00 0.05
EXPD 150515P00024000 P 05/15/15 24.0 0.00 0.05
EXPD 150515P00025000 P 05/15/15 25.0 0.00 0.05
EXPD 150515P00026000 P 05/15/15 26.0 0.00 0.05
EXPD 150515P00027000 P 05/15/15 27.0 0.00 0.05
EXPD 150515P00028000 P 05/15/15 28.0 0.00 0.05
EXPD 150515P00029000 P 05/15/15 29.0 0.00 0.05
EXPD 150515P00030000 P 05/15/15 30.0 0.00 0.05
EXPD 150515P00031000 P 05/15/15 31.0 0.00 0.05
EXPD 150515P00032000 P 05/15/15 32.0 0.00 0.05
EXPD 150515P00033000 P 05/15/15 33.0 0.00 0.05
EXPD 150515P00034000 P 05/15/15 34.0 0.00 0.05
EXPD 150515P00035000 P 05/15/15 35.0 0.00 0.05
EXPD 150515P00036000 P 05/15/15 36.0 0.00 0.05
EXPD 150515P00037000 P 05/15/15 37.0 0.00 0.10
EXPD 150515P00038000 P 05/15/15 38.0 0.00 0.10
EXPD 150515P00039000 P 05/15/15 39.0 0.00 0.10
EXPD 150515P00040000 P 05/15/15 40.0 0.05 0.15
EXPD 150515P00041000 P 05/15/15 41.0 0.05 0.15
EXPD 150515P00042000 P 05/15/15 42.0 0.10 0.20
EXPD 150515P00043000 P 05/15/15 43.0 0.20 0.30
EXPD 150515P00044000 P 05/15/15 44.0 0.30 0.40
EXPD 150515P00045000 P 05/15/15 45.0 0.45 0.55
EXPD 150515P00046000 P 05/15/15 46.0 0.70 0.80
EXPD 150515P00047000 P 05/15/15 47.0 1.00 1.10
EXPD 150515P00048000 P 05/15/15 48.0 1.40 1.55
EXPD 150515P00049000 P 05/15/15 49.0 1.95 2.10
EXPD 150515P00050000 P 05/15/15 50.0 2.60 2.75
EXPD 150515P00055000 P 05/15/15 55.0 6.60 7.70
EXPD 150515P00060000 P 05/15/15 60.0 11.10 12.90
EXPD 150821C00028000 C 08/21/15 28.0 18.80 20.90
EXPD 150821C00029000 C 08/21/15 29.0 16.90 20.80
EXPD 150821C00030000 C 08/21/15 30.0 16.00 19.70
EXPD 150821C00031000 C 08/21/15 31.0 16.00 18.00
EXPD 150821C00032000 C 08/21/15 32.0 14.30 17.70
EXPD 150821C00033000 C 08/21/15 33.0 13.30 16.70
EXPD 150821C00034000 C 08/21/15 34.0 13.30 14.90
EXPD 150821C00035000 C 08/21/15 35.0 12.30 13.90
EXPD 150821C00036000 C 08/21/15 36.0 10.30 13.00
EXPD 150821C00037000 C 08/21/15 37.0 9.10 12.00
EXPD 150821C00038000 C 08/21/15 38.0 9.00 10.60
EXPD 150821C00039000 C 08/21/15 39.0 8.50 9.70
EXPD 150821C00040000 C 08/21/15 40.0 7.60 8.80
EXPD 150821C00041000 C 08/21/15 41.0 6.80 7.90
EXPD 150821C00042000 C 08/21/15 42.0 6.30 6.60
EXPD 150821C00043000 C 08/21/15 43.0 5.50 5.80
EXPD 150821C00044000 C 08/21/15 44.0 4.70 5.00
EXPD 150821C00045000 C 08/21/15 45.0 4.10 4.30
EXPD 150821C00046000 C 08/21/15 46.0 3.40 3.60
EXPD 150821C00047000 C 08/21/15 47.0 2.85 3.00
EXPD 150821C00048000 C 08/21/15 48.0 2.30 2.45
EXPD 150821C00049000 C 08/21/15 49.0 1.85 1.95
EXPD 150821C00050000 C 08/21/15 50.0 1.45 1.55
EXPD 150821C00055000 C 08/21/15 55.0 0.35 0.45
EXPD 150821C00060000 C 08/21/15 60.0 0.05 0.15
EXPD 150821P00028000 P 08/21/15 28.0 0.00 0.05
EXPD 150821P00029000 P 08/21/15 29.0 0.00 0.10
EXPD 150821P00030000 P 08/21/15 30.0 0.00 0.10
EXPD 150821P00031000 P 08/21/15 31.0 0.00 0.10
EXPD 150821P00032000 P 08/21/15 32.0 0.00 0.10
EXPD 150821P00033000 P 08/21/15 33.0 0.05 0.15
EXPD 150821P00034000 P 08/21/15 34.0 0.05 0.15
EXPD 150821P00035000 P 08/21/15 35.0 0.05 0.20
EXPD 150821P00036000 P 08/21/15 36.0 0.10 0.25
EXPD 150821P00037000 P 08/21/15 37.0 0.15 0.30
EXPD 150821P00038000 P 08/21/15 38.0 0.20 0.35
EXPD 150821P00039000 P 08/21/15 39.0 0.30 0.40
EXPD 150821P00040000 P 08/21/15 40.0 0.40 0.50
EXPD 150821P00041000 P 08/21/15 41.0 0.50 0.65
EXPD 150821P00042000 P 08/21/15 42.0 0.70 0.80
EXPD 150821P00043000 P 08/21/15 43.0 0.85 1.00
EXPD 150821P00044000 P 08/21/15 44.0 1.10 1.20
EXPD 150821P00045000 P 08/21/15 45.0 1.40 1.50
EXPD 150821P00046000 P 08/21/15 46.0 1.75 1.85
EXPD 150821P00047000 P 08/21/15 47.0 2.15 2.25
EXPD 150821P00048000 P 08/21/15 48.0 2.60 2.70
EXPD 150821P00049000 P 08/21/15 49.0 3.10 3.30
EXPD 150821P00050000 P 08/21/15 50.0 3.70 3.90
EXPD 150821P00055000 P 08/21/15 55.0 7.20 8.30
EXPD 150821P00060000 P 08/21/15 60.0 11.50 13.10
EXPD 151120C00033000 C 11/20/15 33.0 13.90 16.00
EXPD 151120C00034000 C 11/20/15 34.0 12.90 15.00
EXPD 151120C00035000 C 11/20/15 35.0 12.10 14.10
EXPD 151120C00036000 C 11/20/15 36.0 10.80 13.10
EXPD 151120C00037000 C 11/20/15 37.0 10.60 12.20
EXPD 151120C00038000 C 11/20/15 38.0 9.80 10.90
EXPD 151120C00039000 C 11/20/15 39.0 8.90 10.00
EXPD 151120C00040000 C 11/20/15 40.0 8.40 8.80
EXPD 151120C00041000 C 11/20/15 41.0 7.50 8.00
EXPD 151120C00042000 C 11/20/15 42.0 6.70 7.20
EXPD 151120C00043000 C 11/20/15 43.0 6.00 6.40
EXPD 151120C00044000 C 11/20/15 44.0 5.30 5.70
EXPD 151120C00045000 C 11/20/15 45.0 4.80 5.00
EXPD 151120C00046000 C 11/20/15 46.0 4.20 4.40
EXPD 151120C00047000 C 11/20/15 47.0 3.60 3.80
EXPD 151120C00048000 C 11/20/15 48.0 3.10 3.30
EXPD 151120C00049000 C 11/20/15 49.0 2.65 2.75
EXPD 151120C00050000 C 11/20/15 50.0 2.20 2.35
EXPD 151120C00055000 C 11/20/15 55.0 0.80 0.90
EXPD 151120C00060000 C 11/20/15 60.0 0.25 0.35
EXPD 151120C00065000 C 11/20/15 65.0 0.05 0.15
EXPD 151120C00070000 C 11/20/15 70.0 0.00 0.10
EXPD 151120P00033000 P 11/20/15 33.0 0.15 0.30
EXPD 151120P00034000 P 11/20/15 34.0 0.20 0.35
EXPD 151120P00035000 P 11/20/15 35.0 0.25 0.40
EXPD 151120P00036000 P 11/20/15 36.0 0.35 0.45
EXPD 151120P00037000 P 11/20/15 37.0 0.40 0.55
EXPD 151120P00038000 P 11/20/15 38.0 0.50 0.65
EXPD 151120P00039000 P 11/20/15 39.0 0.65 0.75
EXPD 151120P00040000 P 11/20/15 40.0 0.80 0.95
EXPD 151120P00041000 P 11/20/15 41.0 0.95 1.10
EXPD 151120P00042000 P 11/20/15 42.0 1.15 1.30
EXPD 151120P00043000 P 11/20/15 43.0 1.40 1.55
EXPD 151120P00044000 P 11/20/15 44.0 1.70 1.85
EXPD 151120P00045000 P 11/20/15 45.0 2.00 2.15
EXPD 151120P00046000 P 11/20/15 46.0 2.40 2.50
EXPD 151120P00047000 P 11/20/15 47.0 2.80 2.95
EXPD 151120P00048000 P 11/20/15 48.0 3.30 3.40
EXPD 151120P00049000 P 11/20/15 49.0 3.80 4.00
EXPD 151120P00050000 P 11/20/15 50.0 4.40 4.50
EXPD 151120P00055000 P 11/20/15 55.0 7.90 8.30
EXPD 151120P00060000 P 11/20/15 60.0 11.60 13.60
EXPD 151120P00065000 P 11/20/15 65.0 16.40 18.50
EXPD 151120P00070000 P 11/20/15 70.0 20.90 23.60
EXPD 160115C00020000 C 01/15/16 20.0 26.20 30.00
EXPD 160115C00023000 C 01/15/16 23.0 22.80 26.90
EXPD 160115C00025000 C 01/15/16 25.0 20.80 24.80
EXPD 160115C00028000 C 01/15/16 28.0 18.30 21.90
EXPD 160115C00030000 C 01/15/16 30.0 16.00 19.80
EXPD 160115C00033000 C 01/15/16 33.0 13.40 17.00
EXPD 160115C00035000 C 01/15/16 35.0 11.80 15.00
EXPD 160115C00038000 C 01/15/16 38.0 9.60 11.50
EXPD 160115C00040000 C 01/15/16 40.0 8.50 9.00
EXPD 160115C00042000 C 01/15/16 42.0 6.90 7.40
EXPD 160115C00045000 C 01/15/16 45.0 5.00 5.30
EXPD 160115C00047000 C 01/15/16 47.0 3.90 4.10
EXPD 160115C00050000 C 01/15/16 50.0 2.50 2.60
EXPD 160115C00055000 C 01/15/16 55.0 1.00 1.15
EXPD 160115C00060000 C 01/15/16 60.0 0.35 0.45
EXPD 160115C00065000 C 01/15/16 65.0 0.10 0.20
EXPD 160115P00020000 P 01/15/16 20.0 0.00 0.10
EXPD 160115P00023000 P 01/15/16 23.0 0.05 0.10
EXPD 160115P00025000 P 01/15/16 25.0 0.05 0.10
EXPD 160115P00028000 P 01/15/16 28.0 0.10 0.20
EXPD 160115P00030000 P 01/15/16 30.0 0.15 0.25
EXPD 160115P00033000 P 01/15/16 33.0 0.25 0.40
EXPD 160115P00035000 P 01/15/16 35.0 0.40 0.55
EXPD 160115P00038000 P 01/15/16 38.0 0.75 0.85
EXPD 160115P00040000 P 01/15/16 40.0 1.00 1.20
EXPD 160115P00042000 P 01/15/16 42.0 1.50 1.60
EXPD 160115P00045000 P 01/15/16 45.0 2.40 2.55
EXPD 160115P00047000 P 01/15/16 47.0 3.20 3.40
EXPD 160115P00050000 P 01/15/16 50.0 4.80 5.00
EXPD 160115P00055000 P 01/15/16 55.0 8.30 8.50
EXPD 160115P00060000 P 01/15/16 60.0 11.10 14.30
EXPD 160115P00065000 P 01/15/16 65.0 15.80 19.00
EXPD 170120C00023000 C 01/20/17 23.0 22.50 27.00
EXPD 170120C00025000 C 01/20/17 25.0 20.50 25.00
EXPD 170120C00028000 C 01/20/17 28.0 17.90 22.20
EXPD 170120C00030000 C 01/20/17 30.0 16.10 20.40
EXPD 170120C00033000 C 01/20/17 33.0 13.50 18.00
EXPD 170120C00035000 C 01/20/17 35.0 11.70 15.70
EXPD 170120C00037000 C 01/20/17 37.0 11.50 13.30
EXPD 170120C00040000 C 01/20/17 40.0 9.50 11.20
EXPD 170120C00042000 C 01/20/17 42.0 8.10 9.80
EXPD 170120C00045000 C 01/20/17 45.0 6.30 8.00
EXPD 170120C00047000 C 01/20/17 47.0 5.20 6.90
EXPD 170120C00050000 C 01/20/17 50.0 4.00 5.50
EXPD 170120C00055000 C 01/20/17 55.0 2.25 3.70
EXPD 170120C00060000 C 01/20/17 60.0 1.10 2.45
EXPD 170120C00065000 C 01/20/17 65.0 0.55 1.55
EXPD 170120C00070000 C 01/20/17 70.0 0.15 1.00
EXPD 170120P00023000 P 01/20/17 23.0 0.00 0.45
EXPD 170120P00025000 P 01/20/17 25.0 0.10 0.60
EXPD 170120P00028000 P 01/20/17 28.0 0.20 0.70
EXPD 170120P00030000 P 01/20/17 30.0 0.35 1.10
EXPD 170120P00033000 P 01/20/17 33.0 0.70 1.55
EXPD 170120P00035000 P 01/20/17 35.0 1.10 1.95
EXPD 170120P00037000 P 01/20/17 37.0 1.50 2.40
EXPD 170120P00040000 P 01/20/17 40.0 2.10 3.30
EXPD 170120P00042000 P 01/20/17 42.0 2.70 4.00
EXPD 170120P00045000 P 01/20/17 45.0 3.90 5.20
EXPD 170120P00047000 P 01/20/17 47.0 4.80 6.10
EXPD 170120P00050000 P 01/20/17 50.0 6.30 7.80
EXPD 170120P00055000 P 01/20/17 55.0 9.40 11.10
EXPD 170120P00060000 P 01/20/17 60.0 13.30 14.90
EXPD 170120P00065000 P 01/20/17 65.0 15.90 20.40
EXPD 170120P00070000 P 01/20/17 70.0 20.70 25.00

OPRA data is delayed 15 minutes.