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

Expeditors International Of Washington Inc (EXPD)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 160617C00040000 C 06/17/16 40.0 7.20 10.40
EXPD 160617C00041000 C 06/17/16 41.0 6.20 9.40
EXPD 160617C00042000 C 06/17/16 42.0 5.20 8.40
EXPD 160617C00043000 C 06/17/16 43.0 5.50 6.10
EXPD 160617C00044000 C 06/17/16 44.0 3.40 6.40
EXPD 160617C00045000 C 06/17/16 45.0 3.20 4.80
EXPD 160617C00046000 C 06/17/16 46.0 1.35 4.60
EXPD 160617C00047000 C 06/17/16 47.0 0.85 2.30
EXPD 160617C00048000 C 06/17/16 48.0 1.15 1.30
EXPD 160617C00049000 C 06/17/16 49.0 0.60 0.70
EXPD 160617C00050000 C 06/17/16 50.0 0.25 0.35
EXPD 160617C00055000 C 06/17/16 55.0 0.00 0.05
EXPD 160617C00060000 C 06/17/16 60.0 0.00 0.05
EXPD 160617C00065000 C 06/17/16 65.0 0.00 0.05
EXPD 160617C00070000 C 06/17/16 70.0 0.00 0.05
EXPD 160617C00075000 C 06/17/16 75.0 0.00 0.05
EXPD 160617P00040000 P 06/17/16 40.0 0.00 0.10
EXPD 160617P00041000 P 06/17/16 41.0 0.00 0.10
EXPD 160617P00042000 P 06/17/16 42.0 0.00 0.10
EXPD 160617P00043000 P 06/17/16 43.0 0.00 0.10
EXPD 160617P00044000 P 06/17/16 44.0 0.00 0.15
EXPD 160617P00045000 P 06/17/16 45.0 0.05 0.15
EXPD 160617P00046000 P 06/17/16 46.0 0.10 0.20
EXPD 160617P00047000 P 06/17/16 47.0 0.25 0.30
EXPD 160617P00048000 P 06/17/16 48.0 0.45 0.55
EXPD 160617P00049000 P 06/17/16 49.0 0.90 1.00
EXPD 160617P00050000 P 06/17/16 50.0 1.50 1.65
EXPD 160617P00055000 P 06/17/16 55.0 4.60 7.90
EXPD 160617P00060000 P 06/17/16 60.0 9.60 12.80
EXPD 160617P00065000 P 06/17/16 65.0 14.60 17.80
EXPD 160617P00070000 P 06/17/16 70.0 19.60 22.80
EXPD 160617P00075000 P 06/17/16 75.0 24.60 27.80
EXPD 160715C00038000 C 07/15/16 38.0 9.20 12.40
EXPD 160715C00039000 C 07/15/16 39.0 8.20 11.60
EXPD 160715C00040000 C 07/15/16 40.0 7.20 10.40
EXPD 160715C00041000 C 07/15/16 41.0 7.40 9.20
EXPD 160715C00042000 C 07/15/16 42.0 6.50 8.30
EXPD 160715C00043000 C 07/15/16 43.0 4.30 7.70
EXPD 160715C00044000 C 07/15/16 44.0 4.50 5.70
EXPD 160715C00045000 C 07/15/16 45.0 3.60 4.70
EXPD 160715C00046000 C 07/15/16 46.0 3.00 3.40
EXPD 160715C00047000 C 07/15/16 47.0 2.25 2.60
EXPD 160715C00048000 C 07/15/16 48.0 1.60 1.70
EXPD 160715C00049000 C 07/15/16 49.0 1.00 1.15
EXPD 160715C00050000 C 07/15/16 50.0 0.60 0.70
EXPD 160715C00055000 C 07/15/16 55.0 0.00 0.05
EXPD 160715C00060000 C 07/15/16 60.0 0.00 0.05
EXPD 160715C00065000 C 07/15/16 65.0 0.00 0.05
EXPD 160715C00070000 C 07/15/16 70.0 0.00 0.05
EXPD 160715P00038000 P 07/15/16 38.0 0.00 0.10
EXPD 160715P00039000 P 07/15/16 39.0 0.00 0.10
EXPD 160715P00040000 P 07/15/16 40.0 0.00 0.15
EXPD 160715P00041000 P 07/15/16 41.0 0.00 0.15
EXPD 160715P00042000 P 07/15/16 42.0 0.05 0.15
EXPD 160715P00043000 P 07/15/16 43.0 0.10 0.20
EXPD 160715P00044000 P 07/15/16 44.0 0.15 0.25
EXPD 160715P00045000 P 07/15/16 45.0 0.25 0.35
EXPD 160715P00046000 P 07/15/16 46.0 0.35 0.50
EXPD 160715P00047000 P 07/15/16 47.0 0.55 0.65
EXPD 160715P00048000 P 07/15/16 48.0 0.85 0.95
EXPD 160715P00049000 P 07/15/16 49.0 1.30 1.40
EXPD 160715P00050000 P 07/15/16 50.0 1.85 1.95
EXPD 160715P00055000 P 07/15/16 55.0 4.50 7.90
EXPD 160715P00060000 P 07/15/16 60.0 9.60 12.90
EXPD 160715P00065000 P 07/15/16 65.0 14.60 17.90
EXPD 160715P00070000 P 07/15/16 70.0 19.60 22.90
EXPD 160819C00027000 C 08/19/16 27.0 20.20 23.40
EXPD 160819C00028000 C 08/19/16 28.0 19.20 22.40
EXPD 160819C00029000 C 08/19/16 29.0 18.20 21.40
EXPD 160819C00030000 C 08/19/16 30.0 17.20 20.40
EXPD 160819C00031000 C 08/19/16 31.0 16.20 19.40
EXPD 160819C00032000 C 08/19/16 32.0 15.20 18.40
EXPD 160819C00033000 C 08/19/16 33.0 15.60 16.10
EXPD 160819C00034000 C 08/19/16 34.0 13.20 16.60
EXPD 160819C00035000 C 08/19/16 35.0 12.20 15.60
EXPD 160819C00036000 C 08/19/16 36.0 11.20 14.60
EXPD 160819C00037000 C 08/19/16 37.0 11.50 12.60
EXPD 160819C00038000 C 08/19/16 38.0 10.50 11.70
EXPD 160819C00039000 C 08/19/16 39.0 9.70 10.30
EXPD 160819C00040000 C 08/19/16 40.0 8.60 10.70
EXPD 160819C00041000 C 08/19/16 41.0 6.40 9.60
EXPD 160819C00042000 C 08/19/16 42.0 5.50 8.70
EXPD 160819C00043000 C 08/19/16 43.0 5.70 6.70
EXPD 160819C00044000 C 08/19/16 44.0 5.10 5.60
EXPD 160819C00045000 C 08/19/16 45.0 4.30 4.70
EXPD 160819C00046000 C 08/19/16 46.0 3.50 3.90
EXPD 160819C00047000 C 08/19/16 47.0 2.80 3.00
EXPD 160819C00048000 C 08/19/16 48.0 2.15 2.30
EXPD 160819C00049000 C 08/19/16 49.0 1.60 1.70
EXPD 160819C00050000 C 08/19/16 50.0 1.15 1.25
EXPD 160819C00055000 C 08/19/16 55.0 0.10 0.20
EXPD 160819C00060000 C 08/19/16 60.0 0.00 0.05
EXPD 160819C00065000 C 08/19/16 65.0 0.00 0.05
EXPD 160819P00027000 P 08/19/16 27.0 0.00 0.10
EXPD 160819P00028000 P 08/19/16 28.0 0.00 0.10
EXPD 160819P00029000 P 08/19/16 29.0 0.00 0.10
EXPD 160819P00030000 P 08/19/16 30.0 0.00 0.10
EXPD 160819P00031000 P 08/19/16 31.0 0.00 0.10
EXPD 160819P00032000 P 08/19/16 32.0 0.00 0.10
EXPD 160819P00033000 P 08/19/16 33.0 0.00 0.10
EXPD 160819P00034000 P 08/19/16 34.0 0.00 0.15
EXPD 160819P00035000 P 08/19/16 35.0 0.00 0.15
EXPD 160819P00036000 P 08/19/16 36.0 0.05 0.15
EXPD 160819P00037000 P 08/19/16 37.0 0.05 0.15
EXPD 160819P00038000 P 08/19/16 38.0 0.05 0.20
EXPD 160819P00039000 P 08/19/16 39.0 0.10 0.20
EXPD 160819P00040000 P 08/19/16 40.0 0.15 0.25
EXPD 160819P00041000 P 08/19/16 41.0 0.15 0.30
EXPD 160819P00042000 P 08/19/16 42.0 0.25 0.35
EXPD 160819P00043000 P 08/19/16 43.0 0.35 0.40
EXPD 160819P00044000 P 08/19/16 44.0 0.45 0.55
EXPD 160819P00045000 P 08/19/16 45.0 0.60 0.70
EXPD 160819P00046000 P 08/19/16 46.0 0.80 0.85
EXPD 160819P00047000 P 08/19/16 47.0 1.05 1.15
EXPD 160819P00048000 P 08/19/16 48.0 1.40 1.50
EXPD 160819P00049000 P 08/19/16 49.0 1.85 1.95
EXPD 160819P00050000 P 08/19/16 50.0 2.40 2.50
EXPD 160819P00055000 P 08/19/16 55.0 4.60 8.00
EXPD 160819P00060000 P 08/19/16 60.0 9.50 12.80
EXPD 160819P00065000 P 08/19/16 65.0 14.50 17.80
EXPD 161118C00029000 C 11/18/16 29.0 17.70 22.30
EXPD 161118C00030000 C 11/18/16 30.0 16.90 21.30
EXPD 161118C00031000 C 11/18/16 31.0 15.80 20.40
EXPD 161118C00032000 C 11/18/16 32.0 15.30 19.00
EXPD 161118C00033000 C 11/18/16 33.0 13.80 18.30
EXPD 161118C00034000 C 11/18/16 34.0 13.00 17.40
EXPD 161118C00035000 C 11/18/16 35.0 12.40 15.90
EXPD 161118C00036000 C 11/18/16 36.0 11.40 15.00
EXPD 161118C00037000 C 11/18/16 37.0 10.00 14.40
EXPD 161118C00038000 C 11/18/16 38.0 9.30 13.70
EXPD 161118C00039000 C 11/18/16 39.0 8.30 12.60
EXPD 161118C00040000 C 11/18/16 40.0 7.50 11.70
EXPD 161118C00041000 C 11/18/16 41.0 6.30 10.70
EXPD 161118C00042000 C 11/18/16 42.0 7.50 8.00
EXPD 161118C00043000 C 11/18/16 43.0 6.60 7.20
EXPD 161118C00044000 C 11/18/16 44.0 5.80 6.40
EXPD 161118C00045000 C 11/18/16 45.0 5.10 5.30
EXPD 161118C00046000 C 11/18/16 46.0 4.40 4.60
EXPD 161118C00047000 C 11/18/16 47.0 3.70 3.90
EXPD 161118C00048000 C 11/18/16 48.0 3.10 3.30
EXPD 161118C00049000 C 11/18/16 49.0 2.60 2.75
EXPD 161118C00050000 C 11/18/16 50.0 2.10 2.25
EXPD 161118C00055000 C 11/18/16 55.0 0.55 0.65
EXPD 161118C00060000 C 11/18/16 60.0 0.05 0.15
EXPD 161118C00065000 C 11/18/16 65.0 0.00 0.05
EXPD 161118C00070000 C 11/18/16 70.0 0.00 0.05
EXPD 161118P00029000 P 11/18/16 29.0 0.05 0.15
EXPD 161118P00030000 P 11/18/16 30.0 0.05 0.20
EXPD 161118P00031000 P 11/18/16 31.0 0.05 0.20
EXPD 161118P00032000 P 11/18/16 32.0 0.10 0.20
EXPD 161118P00033000 P 11/18/16 33.0 0.10 0.25
EXPD 161118P00034000 P 11/18/16 34.0 0.15 0.25
EXPD 161118P00035000 P 11/18/16 35.0 0.15 0.30
EXPD 161118P00036000 P 11/18/16 36.0 0.20 0.35
EXPD 161118P00037000 P 11/18/16 37.0 0.25 0.40
EXPD 161118P00038000 P 11/18/16 38.0 0.30 0.45
EXPD 161118P00039000 P 11/18/16 39.0 0.40 0.50
EXPD 161118P00040000 P 11/18/16 40.0 0.45 0.60
EXPD 161118P00041000 P 11/18/16 41.0 0.55 0.70
EXPD 161118P00042000 P 11/18/16 42.0 0.70 0.85
EXPD 161118P00043000 P 11/18/16 43.0 0.85 1.00
EXPD 161118P00044000 P 11/18/16 44.0 1.05 1.20
EXPD 161118P00045000 P 11/18/16 45.0 1.30 1.40
EXPD 161118P00046000 P 11/18/16 46.0 1.55 1.70
EXPD 161118P00047000 P 11/18/16 47.0 1.90 2.00
EXPD 161118P00048000 P 11/18/16 48.0 2.25 2.40
EXPD 161118P00049000 P 11/18/16 49.0 2.75 2.85
EXPD 161118P00050000 P 11/18/16 50.0 3.20 3.40
EXPD 161118P00055000 P 11/18/16 55.0 6.60 6.80
EXPD 161118P00060000 P 11/18/16 60.0 9.40 13.00
EXPD 161118P00065000 P 11/18/16 65.0 13.90 18.40
EXPD 161118P00070000 P 11/18/16 70.0 18.90 23.30
EXPD 170120C00023000 C 01/20/17 23.0 23.70 28.00
EXPD 170120C00025000 C 01/20/17 25.0 21.70 26.20
EXPD 170120C00026000 C 01/20/17 26.0 20.70 25.20
EXPD 170120C00027000 C 01/20/17 27.0 20.00 24.30
EXPD 170120C00028000 C 01/20/17 28.0 20.10 23.40
EXPD 170120C00029000 C 01/20/17 29.0 17.90 22.30
EXPD 170120C00030000 C 01/20/17 30.0 16.90 21.10
EXPD 170120C00031000 C 01/20/17 31.0 15.80 20.30
EXPD 170120C00032000 C 01/20/17 32.0 14.80 19.40
EXPD 170120C00033000 C 01/20/17 33.0 14.00 18.40
EXPD 170120C00034000 C 01/20/17 34.0 13.10 17.40
EXPD 170120C00035000 C 01/20/17 35.0 13.40 15.00
EXPD 170120C00036000 C 01/20/17 36.0 11.10 15.60
EXPD 170120C00037000 C 01/20/17 37.0 10.60 13.20
EXPD 170120C00038000 C 01/20/17 38.0 9.20 13.60
EXPD 170120C00039000 C 01/20/17 39.0 8.30 12.60
EXPD 170120C00040000 C 01/20/17 40.0 9.40 11.20
EXPD 170120C00041000 C 01/20/17 41.0 6.80 11.20
EXPD 170120C00042000 C 01/20/17 42.0 7.70 8.20
EXPD 170120C00043000 C 01/20/17 43.0 6.90 7.40
EXPD 170120C00044000 C 01/20/17 44.0 6.10 6.60
EXPD 170120C00045000 C 01/20/17 45.0 5.40 5.60
EXPD 170120C00046000 C 01/20/17 46.0 4.70 4.90
EXPD 170120C00047000 C 01/20/17 47.0 4.10 4.30
EXPD 170120C00048000 C 01/20/17 48.0 3.50 3.70
EXPD 170120C00049000 C 01/20/17 49.0 2.95 3.10
EXPD 170120C00050000 C 01/20/17 50.0 2.45 2.60
EXPD 170120C00055000 C 01/20/17 55.0 0.75 0.90
EXPD 170120C00060000 C 01/20/17 60.0 0.15 0.25
EXPD 170120C00065000 C 01/20/17 65.0 0.00 0.10
EXPD 170120C00070000 C 01/20/17 70.0 0.00 0.05
EXPD 170120P00023000 P 01/20/17 23.0 0.00 0.10
EXPD 170120P00025000 P 01/20/17 25.0 0.05 0.15
EXPD 170120P00026000 P 01/20/17 26.0 0.05 0.15
EXPD 170120P00027000 P 01/20/17 27.0 0.05 0.20
EXPD 170120P00028000 P 01/20/17 28.0 0.10 0.20
EXPD 170120P00029000 P 01/20/17 29.0 0.10 0.20
EXPD 170120P00030000 P 01/20/17 30.0 0.10 0.25
EXPD 170120P00031000 P 01/20/17 31.0 0.15 0.25
EXPD 170120P00032000 P 01/20/17 32.0 0.15 0.30
EXPD 170120P00033000 P 01/20/17 33.0 0.20 0.35
EXPD 170120P00034000 P 01/20/17 34.0 0.25 0.40
EXPD 170120P00035000 P 01/20/17 35.0 0.30 0.45
EXPD 170120P00036000 P 01/20/17 36.0 0.35 0.50
EXPD 170120P00037000 P 01/20/17 37.0 0.40 0.55
EXPD 170120P00038000 P 01/20/17 38.0 0.50 0.65
EXPD 170120P00039000 P 01/20/17 39.0 0.60 0.75
EXPD 170120P00040000 P 01/20/17 40.0 0.75 0.85
EXPD 170120P00041000 P 01/20/17 41.0 0.90 1.00
EXPD 170120P00042000 P 01/20/17 42.0 1.05 1.20
EXPD 170120P00043000 P 01/20/17 43.0 1.25 1.40
EXPD 170120P00044000 P 01/20/17 44.0 1.50 1.65
EXPD 170120P00045000 P 01/20/17 45.0 1.75 1.90
EXPD 170120P00046000 P 01/20/17 46.0 2.10 2.20
EXPD 170120P00047000 P 01/20/17 47.0 2.45 2.50
EXPD 170120P00048000 P 01/20/17 48.0 2.85 3.00
EXPD 170120P00049000 P 01/20/17 49.0 3.30 3.50
EXPD 170120P00050000 P 01/20/17 50.0 3.80 4.00
EXPD 170120P00055000 P 01/20/17 55.0 7.10 7.30
EXPD 170120P00060000 P 01/20/17 60.0 10.90 12.00
EXPD 170120P00065000 P 01/20/17 65.0 14.10 18.60
EXPD 170120P00070000 P 01/20/17 70.0 19.40 23.10

OPRA data is delayed 15 minutes.