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 (2015-05-29)Premium Content

Expeditors International Of Washington Inc (EXPD)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 150717C00038000 C 07/17/15 38.0 7.80 8.70
EXPD 150717C00039000 C 07/17/15 39.0 6.80 7.70
EXPD 150717C00040000 C 07/17/15 40.0 5.80 6.70
EXPD 150717C00041000 C 07/17/15 41.0 4.80 5.70
EXPD 150717C00042000 C 07/17/15 42.0 3.80 4.70
EXPD 150717C00043000 C 07/17/15 43.0 2.85 3.70
EXPD 150717C00044000 C 07/17/15 44.0 2.00 2.75
EXPD 150717C00045000 C 07/17/15 45.0 1.30 2.30
EXPD 150717C00046000 C 07/17/15 46.0 0.75 0.85
EXPD 150717C00047000 C 07/17/15 47.0 0.30 0.40
EXPD 150717C00048000 C 07/17/15 48.0 0.10 0.15
EXPD 150717C00049000 C 07/17/15 49.0 0.00 0.10
EXPD 150717C00050000 C 07/17/15 50.0 0.00 0.05
EXPD 150717C00055000 C 07/17/15 55.0 0.00 0.05
EXPD 150717C00060000 C 07/17/15 60.0 0.00 0.05
EXPD 150717C00065000 C 07/17/15 65.0 0.00 0.05
EXPD 150717C00070000 C 07/17/15 70.0 0.00 0.05
EXPD 150717P00038000 P 07/17/15 38.0 0.00 0.05
EXPD 150717P00039000 P 07/17/15 39.0 0.00 0.05
EXPD 150717P00040000 P 07/17/15 40.0 0.00 0.10
EXPD 150717P00041000 P 07/17/15 41.0 0.00 0.10
EXPD 150717P00042000 P 07/17/15 42.0 0.00 0.10
EXPD 150717P00043000 P 07/17/15 43.0 0.00 0.15
EXPD 150717P00044000 P 07/17/15 44.0 0.10 0.20
EXPD 150717P00045000 P 07/17/15 45.0 0.25 0.35
EXPD 150717P00046000 P 07/17/15 46.0 0.60 0.70
EXPD 150717P00047000 P 07/17/15 47.0 1.15 1.25
EXPD 150717P00048000 P 07/17/15 48.0 1.55 2.30
EXPD 150717P00049000 P 07/17/15 49.0 2.45 3.30
EXPD 150717P00050000 P 07/17/15 50.0 3.40 4.20
EXPD 150717P00055000 P 07/17/15 55.0 8.10 9.20
EXPD 150717P00060000 P 07/17/15 60.0 11.90 15.50
EXPD 150717P00065000 P 07/17/15 65.0 16.90 20.50
EXPD 150717P00070000 P 07/17/15 70.0 22.70 24.60
EXPD 150821C00028000 C 08/21/15 28.0 17.60 20.00
EXPD 150821C00029000 C 08/21/15 29.0 15.80 19.30
EXPD 150821C00030000 C 08/21/15 30.0 14.80 18.10
EXPD 150821C00031000 C 08/21/15 31.0 13.50 17.10
EXPD 150821C00032000 C 08/21/15 32.0 12.70 16.10
EXPD 150821C00033000 C 08/21/15 33.0 11.70 15.10
EXPD 150821C00034000 C 08/21/15 34.0 11.70 14.10
EXPD 150821C00035000 C 08/21/15 35.0 10.70 13.10
EXPD 150821C00036000 C 08/21/15 36.0 9.80 12.10
EXPD 150821C00037000 C 08/21/15 37.0 8.80 10.00
EXPD 150821C00038000 C 08/21/15 38.0 7.90 9.00
EXPD 150821C00039000 C 08/21/15 39.0 6.90 7.80
EXPD 150821C00040000 C 08/21/15 40.0 6.00 6.80
EXPD 150821C00041000 C 08/21/15 41.0 5.10 5.90
EXPD 150821C00042000 C 08/21/15 42.0 4.20 5.00
EXPD 150821C00043000 C 08/21/15 43.0 3.40 3.80
EXPD 150821C00044000 C 08/21/15 44.0 2.75 3.10
EXPD 150821C00045000 C 08/21/15 45.0 2.15 2.30
EXPD 150821C00046000 C 08/21/15 46.0 1.55 1.65
EXPD 150821C00047000 C 08/21/15 47.0 1.05 1.20
EXPD 150821C00048000 C 08/21/15 48.0 0.70 0.80
EXPD 150821C00049000 C 08/21/15 49.0 0.40 0.55
EXPD 150821C00050000 C 08/21/15 50.0 0.25 0.35
EXPD 150821C00055000 C 08/21/15 55.0 0.00 0.05
EXPD 150821C00060000 C 08/21/15 60.0 0.00 0.05
EXPD 150821P00028000 P 08/21/15 28.0 0.00 0.05
EXPD 150821P00029000 P 08/21/15 29.0 0.00 0.05
EXPD 150821P00030000 P 08/21/15 30.0 0.00 0.05
EXPD 150821P00031000 P 08/21/15 31.0 0.00 0.05
EXPD 150821P00032000 P 08/21/15 32.0 0.00 0.05
EXPD 150821P00033000 P 08/21/15 33.0 0.00 0.05
EXPD 150821P00034000 P 08/21/15 34.0 0.00 0.05
EXPD 150821P00035000 P 08/21/15 35.0 0.00 0.10
EXPD 150821P00036000 P 08/21/15 36.0 0.00 0.10
EXPD 150821P00037000 P 08/21/15 37.0 0.00 0.10
EXPD 150821P00038000 P 08/21/15 38.0 0.00 0.15
EXPD 150821P00039000 P 08/21/15 39.0 0.05 0.15
EXPD 150821P00040000 P 08/21/15 40.0 0.10 0.20
EXPD 150821P00041000 P 08/21/15 41.0 0.20 0.30
EXPD 150821P00042000 P 08/21/15 42.0 0.30 0.40
EXPD 150821P00043000 P 08/21/15 43.0 0.45 0.55
EXPD 150821P00044000 P 08/21/15 44.0 0.65 0.75
EXPD 150821P00045000 P 08/21/15 45.0 0.95 1.05
EXPD 150821P00046000 P 08/21/15 46.0 1.35 1.50
EXPD 150821P00047000 P 08/21/15 47.0 1.85 2.00
EXPD 150821P00048000 P 08/21/15 48.0 2.50 2.60
EXPD 150821P00049000 P 08/21/15 49.0 3.20 3.40
EXPD 150821P00050000 P 08/21/15 50.0 4.00 4.40
EXPD 150821P00055000 P 08/21/15 55.0 8.30 9.30
EXPD 150821P00060000 P 08/21/15 60.0 12.90 15.50
EXPD 151120C00031000 C 11/20/15 31.0 14.80 16.20
EXPD 151120C00032000 C 11/20/15 32.0 13.80 16.20
EXPD 151120C00033000 C 11/20/15 33.0 12.80 15.20
EXPD 151120C00034000 C 11/20/15 34.0 11.90 14.30
EXPD 151120C00035000 C 11/20/15 35.0 10.90 13.30
EXPD 151120C00036000 C 11/20/15 36.0 10.10 12.30
EXPD 151120C00037000 C 11/20/15 37.0 9.10 11.40
EXPD 151120C00038000 C 11/20/15 38.0 8.30 9.40
EXPD 151120C00039000 C 11/20/15 39.0 7.40 8.20
EXPD 151120C00040000 C 11/20/15 40.0 6.50 7.40
EXPD 151120C00041000 C 11/20/15 41.0 5.70 6.20
EXPD 151120C00042000 C 11/20/15 42.0 5.00 5.50
EXPD 151120C00043000 C 11/20/15 43.0 4.20 4.70
EXPD 151120C00044000 C 11/20/15 44.0 3.80 4.00
EXPD 151120C00045000 C 11/20/15 45.0 3.10 3.40
EXPD 151120C00046000 C 11/20/15 46.0 2.60 2.75
EXPD 151120C00047000 C 11/20/15 47.0 2.10 2.25
EXPD 151120C00048000 C 11/20/15 48.0 1.70 1.80
EXPD 151120C00049000 C 11/20/15 49.0 1.30 1.45
EXPD 151120C00050000 C 11/20/15 50.0 1.00 1.15
EXPD 151120C00055000 C 11/20/15 55.0 0.20 0.30
EXPD 151120C00060000 C 11/20/15 60.0 0.00 0.10
EXPD 151120C00065000 C 11/20/15 65.0 0.00 0.05
EXPD 151120C00070000 C 11/20/15 70.0 0.00 0.05
EXPD 151120P00031000 P 11/20/15 31.0 0.00 0.15
EXPD 151120P00032000 P 11/20/15 32.0 0.05 0.15
EXPD 151120P00033000 P 11/20/15 33.0 0.05 0.20
EXPD 151120P00034000 P 11/20/15 34.0 0.10 0.20
EXPD 151120P00035000 P 11/20/15 35.0 0.15 0.25
EXPD 151120P00036000 P 11/20/15 36.0 0.20 0.30
EXPD 151120P00037000 P 11/20/15 37.0 0.25 0.40
EXPD 151120P00038000 P 11/20/15 38.0 0.35 0.45
EXPD 151120P00039000 P 11/20/15 39.0 0.45 0.55
EXPD 151120P00040000 P 11/20/15 40.0 0.60 0.70
EXPD 151120P00041000 P 11/20/15 41.0 0.75 0.90
EXPD 151120P00042000 P 11/20/15 42.0 1.00 1.10
EXPD 151120P00043000 P 11/20/15 43.0 1.25 1.35
EXPD 151120P00044000 P 11/20/15 44.0 1.55 1.65
EXPD 151120P00045000 P 11/20/15 45.0 1.90 2.05
EXPD 151120P00046000 P 11/20/15 46.0 2.35 2.50
EXPD 151120P00047000 P 11/20/15 47.0 2.85 3.00
EXPD 151120P00048000 P 11/20/15 48.0 3.40 3.60
EXPD 151120P00049000 P 11/20/15 49.0 4.00 4.20
EXPD 151120P00050000 P 11/20/15 50.0 4.70 4.90
EXPD 151120P00055000 P 11/20/15 55.0 8.40 9.50
EXPD 151120P00060000 P 11/20/15 60.0 13.00 15.40
EXPD 151120P00065000 P 11/20/15 65.0 16.90 20.70
EXPD 151120P00070000 P 11/20/15 70.0 22.70 25.20
EXPD 160115C00020000 C 01/15/16 20.0 25.20 27.80
EXPD 160115C00023000 C 01/15/16 23.0 21.80 25.10
EXPD 160115C00025000 C 01/15/16 25.0 19.80 23.40
EXPD 160115C00026000 C 01/15/16 26.0 18.70 22.40
EXPD 160115C00027000 C 01/15/16 27.0 17.80 21.40
EXPD 160115C00028000 C 01/15/16 28.0 17.80 20.10
EXPD 160115C00029000 C 01/15/16 29.0 16.80 19.30
EXPD 160115C00030000 C 01/15/16 30.0 15.90 18.10
EXPD 160115C00031000 C 01/15/16 31.0 14.90 17.20
EXPD 160115C00032000 C 01/15/16 32.0 13.90 16.20
EXPD 160115C00033000 C 01/15/16 33.0 13.00 15.20
EXPD 160115C00034000 C 01/15/16 34.0 11.80 14.30
EXPD 160115C00035000 C 01/15/16 35.0 11.10 12.50
EXPD 160115C00036000 C 01/15/16 36.0 10.20 12.40
EXPD 160115C00037000 C 01/15/16 37.0 9.30 11.50
EXPD 160115C00038000 C 01/15/16 38.0 8.40 9.30
EXPD 160115C00039000 C 01/15/16 39.0 7.50 8.50
EXPD 160115C00040000 C 01/15/16 40.0 6.70 7.30
EXPD 160115C00041000 C 01/15/16 41.0 5.90 6.50
EXPD 160115C00042000 C 01/15/16 42.0 5.20 5.70
EXPD 160115C00043000 C 01/15/16 43.0 4.60 4.90
EXPD 160115C00044000 C 01/15/16 44.0 4.00 4.30
EXPD 160115C00045000 C 01/15/16 45.0 3.40 3.60
EXPD 160115C00046000 C 01/15/16 46.0 2.90 3.10
EXPD 160115C00047000 C 01/15/16 47.0 2.40 2.55
EXPD 160115C00048000 C 01/15/16 48.0 1.95 2.10
EXPD 160115C00049000 C 01/15/16 49.0 1.60 1.75
EXPD 160115C00050000 C 01/15/16 50.0 1.25 1.40
EXPD 160115C00055000 C 01/15/16 55.0 0.35 0.45
EXPD 160115C00060000 C 01/15/16 60.0 0.05 0.15
EXPD 160115C00065000 C 01/15/16 65.0 0.00 0.10
EXPD 160115P00020000 P 01/15/16 20.0 0.00 0.05
EXPD 160115P00023000 P 01/15/16 23.0 0.00 0.05
EXPD 160115P00025000 P 01/15/16 25.0 0.00 0.10
EXPD 160115P00026000 P 01/15/16 26.0 0.00 0.10
EXPD 160115P00027000 P 01/15/16 27.0 0.00 0.10
EXPD 160115P00028000 P 01/15/16 28.0 0.00 0.15
EXPD 160115P00029000 P 01/15/16 29.0 0.05 0.15
EXPD 160115P00030000 P 01/15/16 30.0 0.05 0.20
EXPD 160115P00031000 P 01/15/16 31.0 0.10 0.20
EXPD 160115P00032000 P 01/15/16 32.0 0.10 0.25
EXPD 160115P00033000 P 01/15/16 33.0 0.15 0.30
EXPD 160115P00034000 P 01/15/16 34.0 0.20 0.35
EXPD 160115P00035000 P 01/15/16 35.0 0.25 0.40
EXPD 160115P00036000 P 01/15/16 36.0 0.35 0.50
EXPD 160115P00037000 P 01/15/16 37.0 0.45 0.60
EXPD 160115P00038000 P 01/15/16 38.0 0.55 0.70
EXPD 160115P00039000 P 01/15/16 39.0 0.70 0.85
EXPD 160115P00040000 P 01/15/16 40.0 0.70 1.00
EXPD 160115P00041000 P 01/15/16 41.0 1.10 1.25
EXPD 160115P00042000 P 01/15/16 42.0 1.35 1.50
EXPD 160115P00043000 P 01/15/16 43.0 1.65 1.80
EXPD 160115P00044000 P 01/15/16 44.0 2.00 2.15
EXPD 160115P00045000 P 01/15/16 45.0 2.40 2.60
EXPD 160115P00046000 P 01/15/16 46.0 2.85 3.10
EXPD 160115P00047000 P 01/15/16 47.0 3.30 3.60
EXPD 160115P00048000 P 01/15/16 48.0 3.90 4.20
EXPD 160115P00049000 P 01/15/16 49.0 4.50 4.80
EXPD 160115P00050000 P 01/15/16 50.0 5.20 5.50
EXPD 160115P00055000 P 01/15/16 55.0 8.80 9.80
EXPD 160115P00060000 P 01/15/16 60.0 13.60 15.60
EXPD 160115P00065000 P 01/15/16 65.0 18.00 20.40
EXPD 160219C00027000 C 02/19/16 27.0 18.60 20.30
EXPD 160219C00028000 C 02/19/16 28.0 17.80 18.90
EXPD 160219C00029000 C 02/19/16 29.0 16.80 17.90
EXPD 160219C00030000 C 02/19/16 30.0 15.90 16.90
EXPD 160219C00031000 C 02/19/16 31.0 14.90 15.90
EXPD 160219C00032000 C 02/19/16 32.0 13.90 15.00
EXPD 160219C00033000 C 02/19/16 33.0 13.00 14.00
EXPD 160219C00034000 C 02/19/16 34.0 12.00 13.10
EXPD 160219C00035000 C 02/19/16 35.0 11.10 12.10
EXPD 160219C00036000 C 02/19/16 36.0 10.20 11.30
EXPD 160219C00037000 C 02/19/16 37.0 9.40 10.30
EXPD 160219C00038000 C 02/19/16 38.0 8.50 9.40
EXPD 160219C00039000 C 02/19/16 39.0 7.60 8.60
EXPD 160219C00040000 C 02/19/16 40.0 6.80 7.40
EXPD 160219C00041000 C 02/19/16 41.0 6.10 6.60
EXPD 160219C00042000 C 02/19/16 42.0 5.30 5.90
EXPD 160219C00043000 C 02/19/16 43.0 4.90 5.10
EXPD 160219C00044000 C 02/19/16 44.0 4.20 4.40
EXPD 160219C00045000 C 02/19/16 45.0 3.60 3.80
EXPD 160219C00046000 C 02/19/16 46.0 3.00 3.30
EXPD 160219C00047000 C 02/19/16 47.0 2.60 2.75
EXPD 160219C00048000 C 02/19/16 48.0 2.15 2.30
EXPD 160219C00049000 C 02/19/16 49.0 1.75 1.90
EXPD 160219C00050000 C 02/19/16 50.0 1.45 1.55
EXPD 160219C00055000 C 02/19/16 55.0 0.45 0.55
EXPD 160219C00060000 C 02/19/16 60.0 0.10 0.25
EXPD 160219C00065000 C 02/19/16 65.0 0.00 0.10
EXPD 160219C00070000 C 02/19/16 70.0 0.00 0.05
EXPD 160219P00027000 P 02/19/16 27.0 0.00 0.15
EXPD 160219P00028000 P 02/19/16 28.0 0.05 0.15
EXPD 160219P00029000 P 02/19/16 29.0 0.05 0.20
EXPD 160219P00030000 P 02/19/16 30.0 0.10 0.25
EXPD 160219P00031000 P 02/19/16 31.0 0.10 0.30
EXPD 160219P00032000 P 02/19/16 32.0 0.15 0.30
EXPD 160219P00033000 P 02/19/16 33.0 0.20 0.35
EXPD 160219P00034000 P 02/19/16 34.0 0.30 0.40
EXPD 160219P00035000 P 02/19/16 35.0 0.35 0.50
EXPD 160219P00036000 P 02/19/16 36.0 0.45 0.60
EXPD 160219P00037000 P 02/19/16 37.0 0.55 0.70
EXPD 160219P00038000 P 02/19/16 38.0 0.70 0.80
EXPD 160219P00039000 P 02/19/16 39.0 0.85 1.00
EXPD 160219P00040000 P 02/19/16 40.0 1.05 1.15
EXPD 160219P00041000 P 02/19/16 41.0 1.25 1.40
EXPD 160219P00042000 P 02/19/16 42.0 1.50 1.65
EXPD 160219P00043000 P 02/19/16 43.0 1.85 1.95
EXPD 160219P00044000 P 02/19/16 44.0 2.20 2.30
EXPD 160219P00045000 P 02/19/16 45.0 2.60 2.75
EXPD 160219P00046000 P 02/19/16 46.0 3.00 3.20
EXPD 160219P00047000 P 02/19/16 47.0 3.50 3.70
EXPD 160219P00048000 P 02/19/16 48.0 4.10 4.30
EXPD 160219P00049000 P 02/19/16 49.0 4.70 4.90
EXPD 160219P00050000 P 02/19/16 50.0 5.30 5.60
EXPD 160219P00055000 P 02/19/16 55.0 8.90 9.90
EXPD 160219P00060000 P 02/19/16 60.0 13.60 14.60
EXPD 160219P00065000 P 02/19/16 65.0 18.40 19.50
EXPD 160219P00070000 P 02/19/16 70.0 23.00 24.80
EXPD 170120C00023000 C 01/20/17 23.0 21.80 25.10
EXPD 170120C00025000 C 01/20/17 25.0 19.90 23.20
EXPD 170120C00028000 C 01/20/17 28.0 17.10 20.30
EXPD 170120C00030000 C 01/20/17 30.0 15.30 18.60
EXPD 170120C00033000 C 01/20/17 33.0 12.80 15.80
EXPD 170120C00035000 C 01/20/17 35.0 11.80 13.60
EXPD 170120C00037000 C 01/20/17 37.0 10.10 12.20
EXPD 170120C00040000 C 01/20/17 40.0 8.10 9.90
EXPD 170120C00042000 C 01/20/17 42.0 7.20 7.60
EXPD 170120C00045000 C 01/20/17 45.0 5.50 5.90
EXPD 170120C00047000 C 01/20/17 47.0 4.60 5.00
EXPD 170120C00050000 C 01/20/17 50.0 3.30 3.70
EXPD 170120C00055000 C 01/20/17 55.0 1.90 2.15
EXPD 170120C00060000 C 01/20/17 60.0 1.00 1.20
EXPD 170120C00065000 C 01/20/17 65.0 0.50 0.70
EXPD 170120C00070000 C 01/20/17 70.0 0.25 0.45
EXPD 170120P00023000 P 01/20/17 23.0 0.20 0.40
EXPD 170120P00025000 P 01/20/17 25.0 0.30 0.50
EXPD 170120P00028000 P 01/20/17 28.0 0.50 0.75
EXPD 170120P00030000 P 01/20/17 30.0 0.70 0.90
EXPD 170120P00033000 P 01/20/17 33.0 1.05 1.30
EXPD 170120P00035000 P 01/20/17 35.0 1.40 1.65
EXPD 170120P00037000 P 01/20/17 37.0 1.80 2.10
EXPD 170120P00040000 P 01/20/17 40.0 2.65 2.95
EXPD 170120P00042000 P 01/20/17 42.0 3.30 3.70
EXPD 170120P00045000 P 01/20/17 45.0 4.60 5.00
EXPD 170120P00047000 P 01/20/17 47.0 5.60 6.00
EXPD 170120P00050000 P 01/20/17 50.0 7.30 7.70
EXPD 170120P00055000 P 01/20/17 55.0 10.60 11.20
EXPD 170120P00060000 P 01/20/17 60.0 13.90 16.10
EXPD 170120P00065000 P 01/20/17 65.0 17.90 20.90
EXPD 170120P00070000 P 01/20/17 70.0 21.70 26.40

OPRA data is delayed 15 minutes.