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 (2015-11-27)Premium Content

Expeditors International Of Washington Inc (EXPD)
As of Feb 5 2016 3:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 160219C00027000 C 02/19/16 27.0 18.20 19.80
EXPD 160219C00028000 C 02/19/16 28.0 17.10 18.90
EXPD 160219C00029000 C 02/19/16 29.0 16.10 17.80
EXPD 160219C00030000 C 02/19/16 30.0 15.10 16.80
EXPD 160219C00031000 C 02/19/16 31.0 14.10 15.90
EXPD 160219C00032000 C 02/19/16 32.0 13.10 14.60
EXPD 160219C00033000 C 02/19/16 33.0 12.10 14.50
EXPD 160219C00034000 C 02/19/16 34.0 10.60 12.60
EXPD 160219C00035000 C 02/19/16 35.0 10.30 11.60
EXPD 160219C00036000 C 02/19/16 36.0 9.20 11.00
EXPD 160219C00037000 C 02/19/16 37.0 8.40 9.10
EXPD 160219C00038000 C 02/19/16 38.0 7.40 8.60
EXPD 160219C00039000 C 02/19/16 39.0 6.40 7.20
EXPD 160219C00040000 C 02/19/16 40.0 5.60 6.10
EXPD 160219C00041000 C 02/19/16 41.0 4.60 5.10
EXPD 160219C00042000 C 02/19/16 42.0 3.50 4.20
EXPD 160219C00043000 C 02/19/16 43.0 2.60 3.30
EXPD 160219C00044000 C 02/19/16 44.0 1.90 2.35
EXPD 160219C00045000 C 02/19/16 45.0 1.25 1.50
EXPD 160219C00046000 C 02/19/16 46.0 0.70 0.80
EXPD 160219C00047000 C 02/19/16 47.0 0.30 0.40
EXPD 160219C00048000 C 02/19/16 48.0 0.10 0.20
EXPD 160219C00049000 C 02/19/16 49.0 0.00 0.20
EXPD 160219C00050000 C 02/19/16 50.0 0.00 0.15
EXPD 160219C00055000 C 02/19/16 55.0 0.00 0.10
EXPD 160219C00060000 C 02/19/16 60.0 0.00 0.10
EXPD 160219C00065000 C 02/19/16 65.0 0.00 0.10
EXPD 160219C00070000 C 02/19/16 70.0 0.00 0.10
EXPD 160219P00027000 P 02/19/16 27.0 0.00 0.10
EXPD 160219P00028000 P 02/19/16 28.0 0.00 0.10
EXPD 160219P00029000 P 02/19/16 29.0 0.00 0.10
EXPD 160219P00030000 P 02/19/16 30.0 0.00 0.10
EXPD 160219P00031000 P 02/19/16 31.0 0.00 0.10
EXPD 160219P00032000 P 02/19/16 32.0 0.00 0.10
EXPD 160219P00033000 P 02/19/16 33.0 0.00 0.10
EXPD 160219P00034000 P 02/19/16 34.0 0.00 0.10
EXPD 160219P00035000 P 02/19/16 35.0 0.00 0.15
EXPD 160219P00036000 P 02/19/16 36.0 0.00 0.15
EXPD 160219P00037000 P 02/19/16 37.0 0.00 0.15
EXPD 160219P00038000 P 02/19/16 38.0 0.00 0.15
EXPD 160219P00039000 P 02/19/16 39.0 0.00 0.15
EXPD 160219P00040000 P 02/19/16 40.0 0.00 0.15
EXPD 160219P00041000 P 02/19/16 41.0 0.00 0.15
EXPD 160219P00042000 P 02/19/16 42.0 0.05 0.20
EXPD 160219P00043000 P 02/19/16 43.0 0.15 0.25
EXPD 160219P00044000 P 02/19/16 44.0 0.30 0.40
EXPD 160219P00045000 P 02/19/16 45.0 0.60 0.65
EXPD 160219P00046000 P 02/19/16 46.0 1.05 1.10
EXPD 160219P00047000 P 02/19/16 47.0 1.65 1.75
EXPD 160219P00048000 P 02/19/16 48.0 2.10 2.75
EXPD 160219P00049000 P 02/19/16 49.0 2.95 3.70
EXPD 160219P00050000 P 02/19/16 50.0 3.90 4.70
EXPD 160219P00055000 P 02/19/16 55.0 8.50 10.20
EXPD 160219P00060000 P 02/19/16 60.0 13.00 15.30
EXPD 160219P00065000 P 02/19/16 65.0 18.00 20.30
EXPD 160219P00070000 P 02/19/16 70.0 23.70 24.90
EXPD 160318C00034000 C 03/18/16 34.0 11.40 12.20
EXPD 160318C00035000 C 03/18/16 35.0 10.40 11.40
EXPD 160318C00036000 C 03/18/16 36.0 9.50 10.30
EXPD 160318C00037000 C 03/18/16 37.0 8.50 9.30
EXPD 160318C00038000 C 03/18/16 38.0 7.60 8.30
EXPD 160318C00039000 C 03/18/16 39.0 6.70 7.40
EXPD 160318C00040000 C 03/18/16 40.0 5.80 6.40
EXPD 160318C00041000 C 03/18/16 41.0 4.90 5.50
EXPD 160318C00042000 C 03/18/16 42.0 4.20 4.60
EXPD 160318C00043000 C 03/18/16 43.0 3.40 3.80
EXPD 160318C00044000 C 03/18/16 44.0 2.75 2.90
EXPD 160318C00045000 C 03/18/16 45.0 2.10 2.25
EXPD 160318C00046000 C 03/18/16 46.0 1.55 1.70
EXPD 160318C00047000 C 03/18/16 47.0 1.10 1.20
EXPD 160318C00048000 C 03/18/16 48.0 0.75 0.85
EXPD 160318C00049000 C 03/18/16 49.0 0.45 0.60
EXPD 160318C00050000 C 03/18/16 50.0 0.30 0.40
EXPD 160318C00055000 C 03/18/16 55.0 0.00 0.10
EXPD 160318C00060000 C 03/18/16 60.0 0.00 0.10
EXPD 160318P00034000 P 03/18/16 34.0 0.05 0.15
EXPD 160318P00035000 P 03/18/16 35.0 0.05 0.20
EXPD 160318P00036000 P 03/18/16 36.0 0.05 0.20
EXPD 160318P00037000 P 03/18/16 37.0 0.10 0.20
EXPD 160318P00038000 P 03/18/16 38.0 0.15 0.25
EXPD 160318P00039000 P 03/18/16 39.0 0.20 0.30
EXPD 160318P00040000 P 03/18/16 40.0 0.30 0.40
EXPD 160318P00041000 P 03/18/16 41.0 0.40 0.50
EXPD 160318P00042000 P 03/18/16 42.0 0.55 0.65
EXPD 160318P00043000 P 03/18/16 43.0 0.80 0.85
EXPD 160318P00044000 P 03/18/16 44.0 1.05 1.15
EXPD 160318P00045000 P 03/18/16 45.0 1.40 1.50
EXPD 160318P00046000 P 03/18/16 46.0 1.85 1.95
EXPD 160318P00047000 P 03/18/16 47.0 2.40 2.50
EXPD 160318P00048000 P 03/18/16 48.0 3.00 3.20
EXPD 160318P00049000 P 03/18/16 49.0 3.80 3.90
EXPD 160318P00050000 P 03/18/16 50.0 4.50 4.80
EXPD 160318P00055000 P 03/18/16 55.0 8.80 9.70
EXPD 160318P00060000 P 03/18/16 60.0 13.70 15.60
EXPD 160520C00027000 C 05/20/16 27.0 18.40 19.30
EXPD 160520C00028000 C 05/20/16 28.0 17.40 18.30
EXPD 160520C00029000 C 05/20/16 29.0 16.20 17.30
EXPD 160520C00030000 C 05/20/16 30.0 15.50 16.50
EXPD 160520C00031000 C 05/20/16 31.0 14.50 15.70
EXPD 160520C00032000 C 05/20/16 32.0 13.60 14.40
EXPD 160520C00033000 C 05/20/16 33.0 12.60 13.40
EXPD 160520C00034000 C 05/20/16 34.0 11.40 12.50
EXPD 160520C00035000 C 05/20/16 35.0 10.70 11.50
EXPD 160520C00036000 C 05/20/16 36.0 9.80 10.60
EXPD 160520C00037000 C 05/20/16 37.0 8.80 9.60
EXPD 160520C00038000 C 05/20/16 38.0 8.00 8.70
EXPD 160520C00039000 C 05/20/16 39.0 7.10 7.90
EXPD 160520C00040000 C 05/20/16 40.0 6.50 7.00
EXPD 160520C00041000 C 05/20/16 41.0 5.70 6.10
EXPD 160520C00042000 C 05/20/16 42.0 4.90 5.40
EXPD 160520C00043000 C 05/20/16 43.0 4.20 4.50
EXPD 160520C00044000 C 05/20/16 44.0 3.60 3.80
EXPD 160520C00045000 C 05/20/16 45.0 2.95 3.20
EXPD 160520C00046000 C 05/20/16 46.0 2.45 2.60
EXPD 160520C00047000 C 05/20/16 47.0 1.95 2.10
EXPD 160520C00048000 C 05/20/16 48.0 1.55 1.70
EXPD 160520C00049000 C 05/20/16 49.0 1.20 1.30
EXPD 160520C00050000 C 05/20/16 50.0 0.90 1.00
EXPD 160520C00055000 C 05/20/16 55.0 0.15 0.25
EXPD 160520C00060000 C 05/20/16 60.0 0.00 0.10
EXPD 160520C00065000 C 05/20/16 65.0 0.00 0.10
EXPD 160520C00070000 C 05/20/16 70.0 0.00 0.10
EXPD 160520P00027000 P 05/20/16 27.0 0.00 0.15
EXPD 160520P00028000 P 05/20/16 28.0 0.05 0.15
EXPD 160520P00029000 P 05/20/16 29.0 0.05 0.15
EXPD 160520P00030000 P 05/20/16 30.0 0.05 0.20
EXPD 160520P00031000 P 05/20/16 31.0 0.10 0.25
EXPD 160520P00032000 P 05/20/16 32.0 0.10 0.25
EXPD 160520P00033000 P 05/20/16 33.0 0.15 0.30
EXPD 160520P00034000 P 05/20/16 34.0 0.20 0.35
EXPD 160520P00035000 P 05/20/16 35.0 0.25 0.40
EXPD 160520P00036000 P 05/20/16 36.0 0.30 0.45
EXPD 160520P00037000 P 05/20/16 37.0 0.40 0.50
EXPD 160520P00038000 P 05/20/16 38.0 0.50 0.60
EXPD 160520P00039000 P 05/20/16 39.0 0.65 0.75
EXPD 160520P00040000 P 05/20/16 40.0 0.80 0.90
EXPD 160520P00041000 P 05/20/16 41.0 1.00 1.10
EXPD 160520P00042000 P 05/20/16 42.0 1.20 1.35
EXPD 160520P00043000 P 05/20/16 43.0 1.50 1.60
EXPD 160520P00044000 P 05/20/16 44.0 1.85 1.95
EXPD 160520P00045000 P 05/20/16 45.0 2.20 2.35
EXPD 160520P00046000 P 05/20/16 46.0 2.70 2.80
EXPD 160520P00047000 P 05/20/16 47.0 3.20 3.30
EXPD 160520P00048000 P 05/20/16 48.0 3.80 3.90
EXPD 160520P00049000 P 05/20/16 49.0 4.40 4.60
EXPD 160520P00050000 P 05/20/16 50.0 5.10 5.30
EXPD 160520P00055000 P 05/20/16 55.0 9.00 9.80
EXPD 160520P00060000 P 05/20/16 60.0 12.90 15.00
EXPD 160520P00065000 P 05/20/16 65.0 17.60 21.00
EXPD 160520P00070000 P 05/20/16 70.0 23.60 25.30
EXPD 160819C00027000 C 08/19/16 27.0 18.50 19.40
EXPD 160819C00028000 C 08/19/16 28.0 17.30 18.40
EXPD 160819C00029000 C 08/19/16 29.0 16.50 17.40
EXPD 160819C00030000 C 08/19/16 30.0 15.60 16.50
EXPD 160819C00031000 C 08/19/16 31.0 14.60 15.50
EXPD 160819C00032000 C 08/19/16 32.0 13.60 14.50
EXPD 160819C00033000 C 08/19/16 33.0 12.80 13.60
EXPD 160819C00034000 C 08/19/16 34.0 11.50 12.70
EXPD 160819C00035000 C 08/19/16 35.0 11.00 11.80
EXPD 160819C00036000 C 08/19/16 36.0 10.10 10.90
EXPD 160819C00037000 C 08/19/16 37.0 9.20 10.00
EXPD 160819C00038000 C 08/19/16 38.0 8.60 9.10
EXPD 160819C00039000 C 08/19/16 39.0 7.80 8.30
EXPD 160819C00040000 C 08/19/16 40.0 7.00 7.50
EXPD 160819C00041000 C 08/19/16 41.0 6.20 6.70
EXPD 160819C00042000 C 08/19/16 42.0 5.50 6.00
EXPD 160819C00043000 C 08/19/16 43.0 4.90 5.10
EXPD 160819C00044000 C 08/19/16 44.0 4.30 4.50
EXPD 160819C00045000 C 08/19/16 45.0 3.70 3.90
EXPD 160819C00046000 C 08/19/16 46.0 3.20 3.40
EXPD 160819C00047000 C 08/19/16 47.0 2.70 2.85
EXPD 160819C00048000 C 08/19/16 48.0 2.30 2.45
EXPD 160819C00049000 C 08/19/16 49.0 1.90 2.05
EXPD 160819C00050000 C 08/19/16 50.0 1.55 1.70
EXPD 160819C00055000 C 08/19/16 55.0 0.50 0.65
EXPD 160819C00060000 C 08/19/16 60.0 0.10 0.25
EXPD 160819C00065000 C 08/19/16 65.0 0.00 0.10
EXPD 160819P00027000 P 08/19/16 27.0 0.15 0.30
EXPD 160819P00028000 P 08/19/16 28.0 0.20 0.30
EXPD 160819P00029000 P 08/19/16 29.0 0.25 0.35
EXPD 160819P00030000 P 08/19/16 30.0 0.25 0.40
EXPD 160819P00031000 P 08/19/16 31.0 0.35 0.45
EXPD 160819P00032000 P 08/19/16 32.0 0.40 0.55
EXPD 160819P00033000 P 08/19/16 33.0 0.45 0.60
EXPD 160819P00034000 P 08/19/16 34.0 0.55 0.70
EXPD 160819P00035000 P 08/19/16 35.0 0.65 0.80
EXPD 160819P00036000 P 08/19/16 36.0 0.80 0.90
EXPD 160819P00037000 P 08/19/16 37.0 0.95 1.05
EXPD 160819P00038000 P 08/19/16 38.0 1.10 1.20
EXPD 160819P00039000 P 08/19/16 39.0 1.30 1.40
EXPD 160819P00040000 P 08/19/16 40.0 1.50 1.65
EXPD 160819P00041000 P 08/19/16 41.0 1.75 1.90
EXPD 160819P00042000 P 08/19/16 42.0 2.05 2.20
EXPD 160819P00043000 P 08/19/16 43.0 2.35 2.55
EXPD 160819P00044000 P 08/19/16 44.0 2.80 2.90
EXPD 160819P00045000 P 08/19/16 45.0 3.20 3.40
EXPD 160819P00046000 P 08/19/16 46.0 3.70 3.80
EXPD 160819P00047000 P 08/19/16 47.0 4.20 4.40
EXPD 160819P00048000 P 08/19/16 48.0 4.80 4.90
EXPD 160819P00049000 P 08/19/16 49.0 5.40 5.60
EXPD 160819P00050000 P 08/19/16 50.0 6.10 6.20
EXPD 160819P00055000 P 08/19/16 55.0 9.50 10.30
EXPD 160819P00060000 P 08/19/16 60.0 14.20 15.10
EXPD 160819P00065000 P 08/19/16 65.0 18.80 20.30
EXPD 170120C00023000 C 01/20/17 23.0 22.40 23.40
EXPD 170120C00025000 C 01/20/17 25.0 20.50 21.90
EXPD 170120C00028000 C 01/20/17 28.0 17.70 18.60
EXPD 170120C00030000 C 01/20/17 30.0 15.80 16.80
EXPD 170120C00033000 C 01/20/17 33.0 13.20 14.10
EXPD 170120C00035000 C 01/20/17 35.0 11.50 12.40
EXPD 170120C00037000 C 01/20/17 37.0 10.10 10.40
EXPD 170120C00040000 C 01/20/17 40.0 7.80 8.20
EXPD 170120C00042000 C 01/20/17 42.0 6.50 6.80
EXPD 170120C00045000 C 01/20/17 45.0 4.70 5.00
EXPD 170120C00047000 C 01/20/17 47.0 3.80 4.00
EXPD 170120C00050000 C 01/20/17 50.0 2.60 2.75
EXPD 170120C00055000 C 01/20/17 55.0 1.25 1.40
EXPD 170120C00060000 C 01/20/17 60.0 0.55 0.60
EXPD 170120C00065000 C 01/20/17 65.0 0.20 0.30
EXPD 170120C00070000 C 01/20/17 70.0 0.05 0.15
EXPD 170120P00023000 P 01/20/17 23.0 0.25 0.35
EXPD 170120P00025000 P 01/20/17 25.0 0.35 0.45
EXPD 170120P00028000 P 01/20/17 28.0 0.50 0.60
EXPD 170120P00030000 P 01/20/17 30.0 0.70 0.80
EXPD 170120P00033000 P 01/20/17 33.0 1.00 1.10
EXPD 170120P00035000 P 01/20/17 35.0 1.35 1.40
EXPD 170120P00037000 P 01/20/17 37.0 1.70 1.80
EXPD 170120P00040000 P 01/20/17 40.0 2.50 2.60
EXPD 170120P00042000 P 01/20/17 42.0 3.10 3.30
EXPD 170120P00045000 P 01/20/17 45.0 4.40 4.50
EXPD 170120P00047000 P 01/20/17 47.0 5.40 5.50
EXPD 170120P00050000 P 01/20/17 50.0 7.20 7.30
EXPD 170120P00055000 P 01/20/17 55.0 10.80 11.00
EXPD 170120P00060000 P 01/20/17 60.0 15.00 15.30
EXPD 170120P00065000 P 01/20/17 65.0 19.20 20.10
EXPD 170120P00070000 P 01/20/17 70.0 24.10 25.00

OPRA data is delayed 15 minutes.