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 (2014-08-29)Premium Content

Expeditors International Of Washington Inc (EXPD)
As of Aug 26 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 140920C00034000 C 09/20/14 34.0 7.30 8.20
EXPD 140920C00035000 C 09/20/14 35.0 6.50 7.10
EXPD 140920C00036000 C 09/20/14 36.0 5.40 6.10
EXPD 140920C00037000 C 09/20/14 37.0 4.50 5.10
EXPD 140920C00038000 C 09/20/14 38.0 3.60 4.00
EXPD 140920C00039000 C 09/20/14 39.0 2.50 3.20
EXPD 140920C00040000 C 09/20/14 40.0 1.75 2.00
EXPD 140920C00041000 C 09/20/14 41.0 1.00 1.05
EXPD 140920C00042000 C 09/20/14 42.0 0.45 0.50
EXPD 140920C00043000 C 09/20/14 43.0 0.15 0.20
EXPD 140920C00044000 C 09/20/14 44.0 0.05 0.15
EXPD 140920C00045000 C 09/20/14 45.0 0.00 0.10
EXPD 140920C00046000 C 09/20/14 46.0 0.00 0.05
EXPD 140920C00047000 C 09/20/14 47.0 0.00 0.05
EXPD 140920C00048000 C 09/20/14 48.0 0.00 0.05
EXPD 140920C00049000 C 09/20/14 49.0 0.00 0.05
EXPD 140920C00050000 C 09/20/14 50.0 0.00 0.05
EXPD 140920C00055000 C 09/20/14 55.0 0.00 0.05
EXPD 140920C00060000 C 09/20/14 60.0 0.00 0.05
EXPD 140920C00065000 C 09/20/14 65.0 0.00 0.05
EXPD 140920P00034000 P 09/20/14 34.0 0.00 0.05
EXPD 140920P00035000 P 09/20/14 35.0 0.00 0.05
EXPD 140920P00036000 P 09/20/14 36.0 0.00 0.05
EXPD 140920P00037000 P 09/20/14 37.0 0.00 0.10
EXPD 140920P00038000 P 09/20/14 38.0 0.00 0.10
EXPD 140920P00039000 P 09/20/14 39.0 0.05 0.15
EXPD 140920P00040000 P 09/20/14 40.0 0.15 0.20
EXPD 140920P00041000 P 09/20/14 41.0 0.35 0.40
EXPD 140920P00042000 P 09/20/14 42.0 0.80 0.90
EXPD 140920P00043000 P 09/20/14 43.0 1.40 1.60
EXPD 140920P00044000 P 09/20/14 44.0 2.05 2.50
EXPD 140920P00045000 P 09/20/14 45.0 3.00 3.50
EXPD 140920P00046000 P 09/20/14 46.0 3.90 4.50
EXPD 140920P00047000 P 09/20/14 47.0 4.90 5.50
EXPD 140920P00048000 P 09/20/14 48.0 5.60 6.50
EXPD 140920P00049000 P 09/20/14 49.0 6.60 7.50
EXPD 140920P00050000 P 09/20/14 50.0 6.60 8.60
EXPD 140920P00055000 P 09/20/14 55.0 11.50 13.50
EXPD 140920P00060000 P 09/20/14 60.0 16.50 19.90
EXPD 140920P00065000 P 09/20/14 65.0 22.80 23.90
EXPD 141018C00033000 C 10/18/14 33.0 8.50 9.10
EXPD 141018C00034000 C 10/18/14 34.0 7.50 8.10
EXPD 141018C00035000 C 10/18/14 35.0 6.60 7.10
EXPD 141018C00036000 C 10/18/14 36.0 5.60 6.20
EXPD 141018C00037000 C 10/18/14 37.0 4.60 5.20
EXPD 141018C00038000 C 10/18/14 38.0 3.70 4.20
EXPD 141018C00039000 C 10/18/14 39.0 2.80 3.30
EXPD 141018C00040000 C 10/18/14 40.0 2.05 2.35
EXPD 141018C00041000 C 10/18/14 41.0 1.35 1.45
EXPD 141018C00042000 C 10/18/14 42.0 0.85 0.90
EXPD 141018C00043000 C 10/18/14 43.0 0.45 0.55
EXPD 141018C00044000 C 10/18/14 44.0 0.25 0.30
EXPD 141018C00045000 C 10/18/14 45.0 0.10 0.20
EXPD 141018C00046000 C 10/18/14 46.0 0.05 0.15
EXPD 141018C00047000 C 10/18/14 47.0 0.00 0.10
EXPD 141018C00048000 C 10/18/14 48.0 0.00 0.10
EXPD 141018C00049000 C 10/18/14 49.0 0.00 0.05
EXPD 141018P00033000 P 10/18/14 33.0 0.00 0.05
EXPD 141018P00034000 P 10/18/14 34.0 0.00 0.10
EXPD 141018P00035000 P 10/18/14 35.0 0.00 0.10
EXPD 141018P00036000 P 10/18/14 36.0 0.00 0.10
EXPD 141018P00037000 P 10/18/14 37.0 0.05 0.15
EXPD 141018P00038000 P 10/18/14 38.0 0.10 0.20
EXPD 141018P00039000 P 10/18/14 39.0 0.20 0.30
EXPD 141018P00040000 P 10/18/14 40.0 0.40 0.50
EXPD 141018P00041000 P 10/18/14 41.0 0.70 0.80
EXPD 141018P00042000 P 10/18/14 42.0 1.15 1.25
EXPD 141018P00043000 P 10/18/14 43.0 1.80 1.90
EXPD 141018P00044000 P 10/18/14 44.0 2.45 2.65
EXPD 141018P00045000 P 10/18/14 45.0 3.10 3.60
EXPD 141018P00046000 P 10/18/14 46.0 4.00 4.50
EXPD 141018P00047000 P 10/18/14 47.0 5.00 5.50
EXPD 141018P00048000 P 10/18/14 48.0 5.90 6.50
EXPD 141018P00049000 P 10/18/14 49.0 6.90 7.50
EXPD 141122C00025000 C 11/22/14 25.0 16.40 17.20
EXPD 141122C00026000 C 11/22/14 26.0 14.10 17.60
EXPD 141122C00027000 C 11/22/14 27.0 13.10 16.60
EXPD 141122C00028000 C 11/22/14 28.0 12.10 15.50
EXPD 141122C00029000 C 11/22/14 29.0 11.50 13.30
EXPD 141122C00030000 C 11/22/14 30.0 11.40 12.30
EXPD 141122C00031000 C 11/22/14 31.0 10.40 11.20
EXPD 141122C00032000 C 11/22/14 32.0 9.60 10.20
EXPD 141122C00033000 C 11/22/14 33.0 8.60 9.20
EXPD 141122C00034000 C 11/22/14 34.0 7.60 8.20
EXPD 141122C00035000 C 11/22/14 35.0 6.70 7.30
EXPD 141122C00036000 C 11/22/14 36.0 5.80 6.30
EXPD 141122C00037000 C 11/22/14 37.0 4.90 5.40
EXPD 141122C00038000 C 11/22/14 38.0 4.00 4.40
EXPD 141122C00039000 C 11/22/14 39.0 3.20 3.40
EXPD 141122C00040000 C 11/22/14 40.0 2.55 2.65
EXPD 141122C00041000 C 11/22/14 41.0 1.90 2.05
EXPD 141122C00042000 C 11/22/14 42.0 1.40 1.50
EXPD 141122C00043000 C 11/22/14 43.0 0.95 1.05
EXPD 141122C00044000 C 11/22/14 44.0 0.65 0.75
EXPD 141122C00045000 C 11/22/14 45.0 0.40 0.50
EXPD 141122C00046000 C 11/22/14 46.0 0.25 0.35
EXPD 141122C00047000 C 11/22/14 47.0 0.15 0.25
EXPD 141122C00048000 C 11/22/14 48.0 0.10 0.20
EXPD 141122C00049000 C 11/22/14 49.0 0.05 0.15
EXPD 141122C00050000 C 11/22/14 50.0 0.00 0.10
EXPD 141122C00055000 C 11/22/14 55.0 0.00 0.05
EXPD 141122C00060000 C 11/22/14 60.0 0.00 0.05
EXPD 141122P00025000 P 11/22/14 25.0 0.00 0.05
EXPD 141122P00026000 P 11/22/14 26.0 0.00 0.05
EXPD 141122P00027000 P 11/22/14 27.0 0.00 0.05
EXPD 141122P00028000 P 11/22/14 28.0 0.00 0.05
EXPD 141122P00029000 P 11/22/14 29.0 0.00 0.05
EXPD 141122P00030000 P 11/22/14 30.0 0.00 0.10
EXPD 141122P00031000 P 11/22/14 31.0 0.00 0.10
EXPD 141122P00032000 P 11/22/14 32.0 0.00 0.10
EXPD 141122P00033000 P 11/22/14 33.0 0.05 0.15
EXPD 141122P00034000 P 11/22/14 34.0 0.05 0.15
EXPD 141122P00035000 P 11/22/14 35.0 0.10 0.20
EXPD 141122P00036000 P 11/22/14 36.0 0.20 0.25
EXPD 141122P00037000 P 11/22/14 37.0 0.25 0.35
EXPD 141122P00038000 P 11/22/14 38.0 0.40 0.50
EXPD 141122P00039000 P 11/22/14 39.0 0.60 0.65
EXPD 141122P00040000 P 11/22/14 40.0 0.85 0.95
EXPD 141122P00041000 P 11/22/14 41.0 1.25 1.30
EXPD 141122P00042000 P 11/22/14 42.0 1.70 1.80
EXPD 141122P00043000 P 11/22/14 43.0 2.25 2.35
EXPD 141122P00044000 P 11/22/14 44.0 2.95 3.10
EXPD 141122P00045000 P 11/22/14 45.0 3.70 3.90
EXPD 141122P00046000 P 11/22/14 46.0 4.50 4.70
EXPD 141122P00047000 P 11/22/14 47.0 5.10 5.70
EXPD 141122P00048000 P 11/22/14 48.0 6.00 6.60
EXPD 141122P00049000 P 11/22/14 49.0 7.00 7.70
EXPD 141122P00050000 P 11/22/14 50.0 8.00 8.50
EXPD 141122P00055000 P 11/22/14 55.0 12.80 13.90
EXPD 141122P00060000 P 11/22/14 60.0 17.90 18.70
EXPD 150117C00017500 C 01/17/15 17.5 23.50 25.10
EXPD 150117C00020000 C 01/17/15 20.0 20.40 23.30
EXPD 150117C00021000 C 01/17/15 21.0 20.20 21.50
EXPD 150117C00022500 C 01/17/15 22.5 18.70 20.00
EXPD 150117C00024000 C 01/17/15 24.0 17.30 18.50
EXPD 150117C00025000 C 01/17/15 25.0 16.30 17.40
EXPD 150117C00026000 C 01/17/15 26.0 15.50 16.10
EXPD 150117C00027500 C 01/17/15 27.5 14.00 14.70
EXPD 150117C00029000 C 01/17/15 29.0 12.50 13.30
EXPD 150117C00030000 C 01/17/15 30.0 11.60 12.30
EXPD 150117C00031000 C 01/17/15 31.0 10.60 11.30
EXPD 150117C00032500 C 01/17/15 32.5 9.10 9.70
EXPD 150117C00034000 C 01/17/15 34.0 7.70 8.30
EXPD 150117C00035000 C 01/17/15 35.0 6.80 7.30
EXPD 150117C00036000 C 01/17/15 36.0 5.90 6.40
EXPD 150117C00037500 C 01/17/15 37.5 4.60 5.00
EXPD 150117C00039000 C 01/17/15 39.0 3.50 3.70
EXPD 150117C00040000 C 01/17/15 40.0 2.80 2.95
EXPD 150117C00041000 C 01/17/15 41.0 2.20 2.35
EXPD 150117C00042500 C 01/17/15 42.5 1.50 1.60
EXPD 150117C00044000 C 01/17/15 44.0 0.95 1.05
EXPD 150117C00045000 C 01/17/15 45.0 0.70 0.80
EXPD 150117C00046000 C 01/17/15 46.0 0.45 0.60
EXPD 150117C00047500 C 01/17/15 47.5 0.30 0.35
EXPD 150117C00049000 C 01/17/15 49.0 0.15 0.25
EXPD 150117C00050000 C 01/17/15 50.0 0.10 0.20
EXPD 150117C00052500 C 01/17/15 52.5 0.00 0.10
EXPD 150117C00055000 C 01/17/15 55.0 0.00 0.10
EXPD 150117C00060000 C 01/17/15 60.0 0.00 0.05
EXPD 150117C00065000 C 01/17/15 65.0 0.00 0.05
EXPD 150117C00070000 C 01/17/15 70.0 0.00 0.05
EXPD 150117P00017500 P 01/17/15 17.5 0.00 0.05
EXPD 150117P00020000 P 01/17/15 20.0 0.00 0.05
EXPD 150117P00021000 P 01/17/15 21.0 0.00 0.05
EXPD 150117P00022500 P 01/17/15 22.5 0.00 0.05
EXPD 150117P00024000 P 01/17/15 24.0 0.00 0.05
EXPD 150117P00025000 P 01/17/15 25.0 0.00 0.05
EXPD 150117P00026000 P 01/17/15 26.0 0.00 0.05
EXPD 150117P00027500 P 01/17/15 27.5 0.00 0.10
EXPD 150117P00029000 P 01/17/15 29.0 0.05 0.10
EXPD 150117P00030000 P 01/17/15 30.0 0.10 0.15
EXPD 150117P00031000 P 01/17/15 31.0 0.05 0.15
EXPD 150117P00032500 P 01/17/15 32.5 0.10 0.20
EXPD 150117P00034000 P 01/17/15 34.0 0.20 0.30
EXPD 150117P00035000 P 01/17/15 35.0 0.30 0.40
EXPD 150117P00036000 P 01/17/15 36.0 0.40 0.45
EXPD 150117P00037500 P 01/17/15 37.5 0.65 0.70
EXPD 150117P00039000 P 01/17/15 39.0 1.00 1.10
EXPD 150117P00040000 P 01/17/15 40.0 1.35 1.40
EXPD 150117P00041000 P 01/17/15 41.0 1.75 1.80
EXPD 150117P00042500 P 01/17/15 42.5 2.55 2.65
EXPD 150117P00044000 P 01/17/15 44.0 3.50 3.60
EXPD 150117P00045000 P 01/17/15 45.0 4.20 4.40
EXPD 150117P00046000 P 01/17/15 46.0 5.00 5.20
EXPD 150117P00047500 P 01/17/15 47.5 6.00 6.50
EXPD 150117P00049000 P 01/17/15 49.0 7.40 7.90
EXPD 150117P00050000 P 01/17/15 50.0 8.30 8.90
EXPD 150117P00052500 P 01/17/15 52.5 10.60 11.30
EXPD 150117P00055000 P 01/17/15 55.0 13.20 13.80
EXPD 150117P00060000 P 01/17/15 60.0 18.00 18.90
EXPD 150117P00065000 P 01/17/15 65.0 21.60 25.20
EXPD 150117P00070000 P 01/17/15 70.0 27.90 29.00
EXPD 150220C00023000 C 02/20/15 23.0 18.20 19.50
EXPD 150220C00024000 C 02/20/15 24.0 16.10 19.60
EXPD 150220C00025000 C 02/20/15 25.0 16.40 17.10
EXPD 150220C00026000 C 02/20/15 26.0 15.40 16.30
EXPD 150220C00027000 C 02/20/15 27.0 14.40 15.40
EXPD 150220C00028000 C 02/20/15 28.0 13.40 14.30
EXPD 150220C00029000 C 02/20/15 29.0 12.50 13.30
EXPD 150220C00030000 C 02/20/15 30.0 11.50 12.30
EXPD 150220C00031000 C 02/20/15 31.0 10.50 11.30
EXPD 150220C00032000 C 02/20/15 32.0 9.60 10.20
EXPD 150220C00033000 C 02/20/15 33.0 8.70 9.30
EXPD 150220C00034000 C 02/20/15 34.0 7.80 8.40
EXPD 150220C00035000 C 02/20/15 35.0 6.90 7.40
EXPD 150220C00036000 C 02/20/15 36.0 6.00 6.50
EXPD 150220C00037000 C 02/20/15 37.0 5.20 5.50
EXPD 150220C00038000 C 02/20/15 38.0 4.40 4.70
EXPD 150220C00039000 C 02/20/15 39.0 3.70 3.90
EXPD 150220C00040000 C 02/20/15 40.0 3.00 3.20
EXPD 150220C00041000 C 02/20/15 41.0 2.50 2.60
EXPD 150220C00042000 C 02/20/15 42.0 1.95 2.05
EXPD 150220C00043000 C 02/20/15 43.0 1.55 1.65
EXPD 150220C00044000 C 02/20/15 44.0 1.20 1.30
EXPD 150220C00045000 C 02/20/15 45.0 0.90 1.00
EXPD 150220C00046000 C 02/20/15 46.0 0.70 0.75
EXPD 150220C00047000 C 02/20/15 47.0 0.50 0.60
EXPD 150220C00048000 C 02/20/15 48.0 0.35 0.45
EXPD 150220C00049000 C 02/20/15 49.0 0.25 0.35
EXPD 150220C00050000 C 02/20/15 50.0 0.20 0.25
EXPD 150220C00055000 C 02/20/15 55.0 0.00 0.10
EXPD 150220C00060000 C 02/20/15 60.0 0.00 0.05
EXPD 150220C00065000 C 02/20/15 65.0 0.00 0.05
EXPD 150220P00023000 P 02/20/15 23.0 0.00 0.05
EXPD 150220P00024000 P 02/20/15 24.0 0.00 0.05
EXPD 150220P00025000 P 02/20/15 25.0 0.00 0.10
EXPD 150220P00026000 P 02/20/15 26.0 0.00 0.10
EXPD 150220P00027000 P 02/20/15 27.0 0.00 0.10
EXPD 150220P00028000 P 02/20/15 28.0 0.05 0.10
EXPD 150220P00029000 P 02/20/15 29.0 0.05 0.15
EXPD 150220P00030000 P 02/20/15 30.0 0.10 0.15
EXPD 150220P00031000 P 02/20/15 31.0 0.10 0.20
EXPD 150220P00032000 P 02/20/15 32.0 0.15 0.25
EXPD 150220P00033000 P 02/20/15 33.0 0.20 0.30
EXPD 150220P00034000 P 02/20/15 34.0 0.30 0.40
EXPD 150220P00035000 P 02/20/15 35.0 0.40 0.50
EXPD 150220P00036000 P 02/20/15 36.0 0.55 0.65
EXPD 150220P00037000 P 02/20/15 37.0 0.70 0.80
EXPD 150220P00038000 P 02/20/15 38.0 0.95 1.05
EXPD 150220P00039000 P 02/20/15 39.0 1.25 1.35
EXPD 150220P00040000 P 02/20/15 40.0 1.60 1.70
EXPD 150220P00041000 P 02/20/15 41.0 2.00 2.10
EXPD 150220P00042000 P 02/20/15 42.0 2.45 2.60
EXPD 150220P00043000 P 02/20/15 43.0 3.00 3.20
EXPD 150220P00044000 P 02/20/15 44.0 3.70 3.90
EXPD 150220P00045000 P 02/20/15 45.0 4.40 4.60
EXPD 150220P00046000 P 02/20/15 46.0 5.20 5.40
EXPD 150220P00047000 P 02/20/15 47.0 5.80 6.20
EXPD 150220P00048000 P 02/20/15 48.0 6.50 7.10
EXPD 150220P00049000 P 02/20/15 49.0 7.40 8.00
EXPD 150220P00050000 P 02/20/15 50.0 8.30 8.90
EXPD 150220P00055000 P 02/20/15 55.0 13.20 13.90
EXPD 150220P00060000 P 02/20/15 60.0 18.20 18.90
EXPD 150220P00065000 P 02/20/15 65.0 23.10 24.00
EXPD 160115C00020000 C 01/15/16 20.0 20.90 22.80
EXPD 160115C00023000 C 01/15/16 23.0 18.00 19.60
EXPD 160115C00025000 C 01/15/16 25.0 16.30 17.80
EXPD 160115C00028000 C 01/15/16 28.0 13.50 14.90
EXPD 160115C00030000 C 01/15/16 30.0 11.70 13.20
EXPD 160115C00033000 C 01/15/16 33.0 9.50 10.30
EXPD 160115C00035000 C 01/15/16 35.0 8.10 8.60
EXPD 160115C00038000 C 01/15/16 38.0 6.10 6.20
EXPD 160115C00040000 C 01/15/16 40.0 4.90 5.10
EXPD 160115C00042000 C 01/15/16 42.0 3.90 4.10
EXPD 160115C00045000 C 01/15/16 45.0 2.70 2.80
EXPD 160115C00047000 C 01/15/16 47.0 2.10 2.20
EXPD 160115C00050000 C 01/15/16 50.0 1.40 1.50
EXPD 160115C00055000 C 01/15/16 55.0 0.70 0.80
EXPD 160115C00060000 C 01/15/16 60.0 0.30 0.40
EXPD 160115C00065000 C 01/15/16 65.0 0.15 0.25
EXPD 160115P00020000 P 01/15/16 20.0 0.10 0.20
EXPD 160115P00023000 P 01/15/16 23.0 0.20 0.30
EXPD 160115P00025000 P 01/15/16 25.0 0.30 0.40
EXPD 160115P00028000 P 01/15/16 28.0 0.55 0.65
EXPD 160115P00030000 P 01/15/16 30.0 0.80 0.90
EXPD 160115P00033000 P 01/15/16 33.0 1.35 1.45
EXPD 160115P00035000 P 01/15/16 35.0 1.80 1.95
EXPD 160115P00038000 P 01/15/16 38.0 2.80 2.95
EXPD 160115P00040000 P 01/15/16 40.0 3.60 3.80
EXPD 160115P00042000 P 01/15/16 42.0 4.60 4.80
EXPD 160115P00045000 P 01/15/16 45.0 6.40 6.60
EXPD 160115P00047000 P 01/15/16 47.0 7.80 8.00
EXPD 160115P00050000 P 01/15/16 50.0 10.10 10.30
EXPD 160115P00055000 P 01/15/16 55.0 13.40 14.90
EXPD 160115P00060000 P 01/15/16 60.0 18.00 19.50
EXPD 160115P00065000 P 01/15/16 65.0 22.60 24.50

OPRA data is delayed 15 minutes.