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 Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 160819C00027000 C 08/19/16 27.0 22.40 24.10
EXPD 160819C00028000 C 08/19/16 28.0 19.80 24.30
EXPD 160819C00029000 C 08/19/16 29.0 18.80 23.30
EXPD 160819C00030000 C 08/19/16 30.0 17.70 22.20
EXPD 160819C00031000 C 08/19/16 31.0 16.80 21.30
EXPD 160819C00032000 C 08/19/16 32.0 15.80 20.30
EXPD 160819C00033000 C 08/19/16 33.0 15.90 19.20
EXPD 160819C00034000 C 08/19/16 34.0 14.90 16.60
EXPD 160819C00035000 C 08/19/16 35.0 13.90 15.60
EXPD 160819C00036000 C 08/19/16 36.0 12.90 14.60
EXPD 160819C00037000 C 08/19/16 37.0 12.00 15.20
EXPD 160819C00038000 C 08/19/16 38.0 11.30 12.60
EXPD 160819C00039000 C 08/19/16 39.0 10.40 11.60
EXPD 160819C00040000 C 08/19/16 40.0 9.40 11.10
EXPD 160819C00041000 C 08/19/16 41.0 8.40 9.60
EXPD 160819C00042000 C 08/19/16 42.0 7.50 9.10
EXPD 160819C00043000 C 08/19/16 43.0 6.50 7.60
EXPD 160819C00044000 C 08/19/16 44.0 5.50 6.60
EXPD 160819C00045000 C 08/19/16 45.0 4.50 5.60
EXPD 160819C00046000 C 08/19/16 46.0 2.00 4.30
EXPD 160819C00047000 C 08/19/16 47.0 2.85 3.40
EXPD 160819C00048000 C 08/19/16 48.0 2.35 2.55
EXPD 160819C00049000 C 08/19/16 49.0 1.65 1.80
EXPD 160819C00050000 C 08/19/16 50.0 1.05 1.20
EXPD 160819C00055000 C 08/19/16 55.0 0.00 0.10
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 0.05
EXPD 160819P00028000 P 08/19/16 28.0 0.00 0.05
EXPD 160819P00029000 P 08/19/16 29.0 0.00 0.05
EXPD 160819P00030000 P 08/19/16 30.0 0.00 0.05
EXPD 160819P00031000 P 08/19/16 31.0 0.00 0.05
EXPD 160819P00032000 P 08/19/16 32.0 0.00 0.05
EXPD 160819P00033000 P 08/19/16 33.0 0.00 0.05
EXPD 160819P00034000 P 08/19/16 34.0 0.00 0.10
EXPD 160819P00035000 P 08/19/16 35.0 0.00 0.05
EXPD 160819P00036000 P 08/19/16 36.0 0.00 0.10
EXPD 160819P00037000 P 08/19/16 37.0 0.00 0.10
EXPD 160819P00038000 P 08/19/16 38.0 0.00 0.10
EXPD 160819P00039000 P 08/19/16 39.0 0.00 0.10
EXPD 160819P00040000 P 08/19/16 40.0 0.00 0.10
EXPD 160819P00041000 P 08/19/16 41.0 0.00 0.10
EXPD 160819P00042000 P 08/19/16 42.0 0.00 0.10
EXPD 160819P00043000 P 08/19/16 43.0 0.00 0.15
EXPD 160819P00044000 P 08/19/16 44.0 0.00 0.15
EXPD 160819P00045000 P 08/19/16 45.0 0.05 0.20
EXPD 160819P00046000 P 08/19/16 46.0 0.10 0.25
EXPD 160819P00047000 P 08/19/16 47.0 0.25 0.40
EXPD 160819P00048000 P 08/19/16 48.0 0.45 0.55
EXPD 160819P00049000 P 08/19/16 49.0 0.70 0.85
EXPD 160819P00050000 P 08/19/16 50.0 1.10 1.25
EXPD 160819P00055000 P 08/19/16 55.0 4.60 5.70
EXPD 160819P00060000 P 08/19/16 60.0 9.00 12.40
EXPD 160819P00065000 P 08/19/16 65.0 14.50 15.90
EXPD 160916C00040000 C 09/16/16 40.0 9.50 10.60
EXPD 160916C00041000 C 09/16/16 41.0 8.50 10.20
EXPD 160916C00042000 C 09/16/16 42.0 7.60 8.90
EXPD 160916C00043000 C 09/16/16 43.0 6.60 7.70
EXPD 160916C00044000 C 09/16/16 44.0 5.70 6.80
EXPD 160916C00045000 C 09/16/16 45.0 4.70 5.80
EXPD 160916C00046000 C 09/16/16 46.0 3.80 4.90
EXPD 160916C00047000 C 09/16/16 47.0 3.40 3.80
EXPD 160916C00048000 C 09/16/16 48.0 2.65 2.90
EXPD 160916C00049000 C 09/16/16 49.0 1.95 2.10
EXPD 160916C00050000 C 09/16/16 50.0 1.35 1.50
EXPD 160916C00055000 C 09/16/16 55.0 0.05 0.15
EXPD 160916C00060000 C 09/16/16 60.0 0.00 0.05
EXPD 160916C00065000 C 09/16/16 65.0 0.00 0.05
EXPD 160916C00070000 C 09/16/16 70.0 0.00 0.05
EXPD 160916C00075000 C 09/16/16 75.0 0.00 0.05
EXPD 160916P00040000 P 09/16/16 40.0 0.00 0.15
EXPD 160916P00041000 P 09/16/16 41.0 0.00 0.15
EXPD 160916P00042000 P 09/16/16 42.0 0.05 0.20
EXPD 160916P00043000 P 09/16/16 43.0 0.10 0.20
EXPD 160916P00044000 P 09/16/16 44.0 0.15 0.30
EXPD 160916P00045000 P 09/16/16 45.0 0.20 0.35
EXPD 160916P00046000 P 09/16/16 46.0 0.30 0.45
EXPD 160916P00047000 P 09/16/16 47.0 0.45 0.60
EXPD 160916P00048000 P 09/16/16 48.0 0.70 0.85
EXPD 160916P00049000 P 09/16/16 49.0 1.00 1.15
EXPD 160916P00050000 P 09/16/16 50.0 1.40 1.55
EXPD 160916P00055000 P 09/16/16 55.0 4.60 5.70
EXPD 160916P00060000 P 09/16/16 60.0 9.00 12.40
EXPD 160916P00065000 P 09/16/16 65.0 14.50 17.40
EXPD 160916P00070000 P 09/16/16 70.0 17.80 22.40
EXPD 160916P00075000 P 09/16/16 75.0 24.50 25.60
EXPD 161118C00029000 C 11/18/16 29.0 20.50 21.60
EXPD 161118C00030000 C 11/18/16 30.0 19.10 22.40
EXPD 161118C00031000 C 11/18/16 31.0 18.10 21.40
EXPD 161118C00032000 C 11/18/16 32.0 17.10 20.40
EXPD 161118C00033000 C 11/18/16 33.0 16.10 19.50
EXPD 161118C00034000 C 11/18/16 34.0 15.10 18.40
EXPD 161118C00035000 C 11/18/16 35.0 14.10 17.50
EXPD 161118C00036000 C 11/18/16 36.0 13.10 16.40
EXPD 161118C00037000 C 11/18/16 37.0 11.60 15.60
EXPD 161118C00038000 C 11/18/16 38.0 10.60 14.60
EXPD 161118C00039000 C 11/18/16 39.0 10.70 11.80
EXPD 161118C00040000 C 11/18/16 40.0 9.80 10.90
EXPD 161118C00041000 C 11/18/16 41.0 8.80 9.90
EXPD 161118C00042000 C 11/18/16 42.0 7.90 9.00
EXPD 161118C00043000 C 11/18/16 43.0 7.00 8.10
EXPD 161118C00044000 C 11/18/16 44.0 6.10 7.20
EXPD 161118C00045000 C 11/18/16 45.0 5.60 6.10
EXPD 161118C00046000 C 11/18/16 46.0 4.80 5.30
EXPD 161118C00047000 C 11/18/16 47.0 4.10 4.50
EXPD 161118C00048000 C 11/18/16 48.0 3.40 3.60
EXPD 161118C00049000 C 11/18/16 49.0 2.75 2.90
EXPD 161118C00050000 C 11/18/16 50.0 2.20 2.35
EXPD 161118C00055000 C 11/18/16 55.0 0.40 0.55
EXPD 161118C00060000 C 11/18/16 60.0 0.00 0.10
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 0.00 0.10
EXPD 161118P00030000 P 11/18/16 30.0 0.00 0.10
EXPD 161118P00031000 P 11/18/16 31.0 0.00 0.10
EXPD 161118P00032000 P 11/18/16 32.0 0.00 0.10
EXPD 161118P00033000 P 11/18/16 33.0 0.00 0.15
EXPD 161118P00034000 P 11/18/16 34.0 0.00 0.15
EXPD 161118P00035000 P 11/18/16 35.0 0.05 0.15
EXPD 161118P00036000 P 11/18/16 36.0 0.05 0.20
EXPD 161118P00037000 P 11/18/16 37.0 0.05 0.20
EXPD 161118P00038000 P 11/18/16 38.0 0.10 0.25
EXPD 161118P00039000 P 11/18/16 39.0 0.15 0.30
EXPD 161118P00040000 P 11/18/16 40.0 0.15 0.35
EXPD 161118P00041000 P 11/18/16 41.0 0.25 0.40
EXPD 161118P00042000 P 11/18/16 42.0 0.30 0.45
EXPD 161118P00043000 P 11/18/16 43.0 0.40 0.55
EXPD 161118P00044000 P 11/18/16 44.0 0.50 0.65
EXPD 161118P00045000 P 11/18/16 45.0 0.65 0.80
EXPD 161118P00046000 P 11/18/16 46.0 0.85 1.00
EXPD 161118P00047000 P 11/18/16 47.0 1.05 1.20
EXPD 161118P00048000 P 11/18/16 48.0 1.35 1.50
EXPD 161118P00049000 P 11/18/16 49.0 1.70 1.85
EXPD 161118P00050000 P 11/18/16 50.0 2.10 2.25
EXPD 161118P00055000 P 11/18/16 55.0 5.20 5.60
EXPD 161118P00060000 P 11/18/16 60.0 9.00 12.40
EXPD 161118P00065000 P 11/18/16 65.0 14.00 17.30
EXPD 161118P00070000 P 11/18/16 70.0 19.50 20.60
EXPD 170120C00023000 C 01/20/17 23.0 26.20 27.90
EXPD 170120C00025000 C 01/20/17 25.0 24.00 27.40
EXPD 170120C00026000 C 01/20/17 26.0 23.00 26.40
EXPD 170120C00027000 C 01/20/17 27.0 22.00 25.40
EXPD 170120C00028000 C 01/20/17 28.0 21.10 24.40
EXPD 170120C00029000 C 01/20/17 29.0 20.10 23.40
EXPD 170120C00030000 C 01/20/17 30.0 18.20 22.40
EXPD 170120C00031000 C 01/20/17 31.0 18.10 21.50
EXPD 170120C00032000 C 01/20/17 32.0 17.10 20.40
EXPD 170120C00033000 C 01/20/17 33.0 16.10 19.40
EXPD 170120C00034000 C 01/20/17 34.0 15.10 18.40
EXPD 170120C00035000 C 01/20/17 35.0 14.30 17.60
EXPD 170120C00036000 C 01/20/17 36.0 12.40 16.50
EXPD 170120C00037000 C 01/20/17 37.0 12.20 15.70
EXPD 170120C00038000 C 01/20/17 38.0 11.70 12.90
EXPD 170120C00039000 C 01/20/17 39.0 10.80 11.90
EXPD 170120C00040000 C 01/20/17 40.0 9.90 11.00
EXPD 170120C00041000 C 01/20/17 41.0 8.90 10.00
EXPD 170120C00042000 C 01/20/17 42.0 8.00 9.20
EXPD 170120C00043000 C 01/20/17 43.0 7.20 8.30
EXPD 170120C00044000 C 01/20/17 44.0 6.60 7.20
EXPD 170120C00045000 C 01/20/17 45.0 5.80 6.40
EXPD 170120C00046000 C 01/20/17 46.0 5.00 5.60
EXPD 170120C00047000 C 01/20/17 47.0 4.30 4.70
EXPD 170120C00048000 C 01/20/17 48.0 3.70 3.90
EXPD 170120C00049000 C 01/20/17 49.0 3.00 3.30
EXPD 170120C00050000 C 01/20/17 50.0 2.45 2.70
EXPD 170120C00055000 C 01/20/17 55.0 0.65 0.80
EXPD 170120C00060000 C 01/20/17 60.0 0.05 0.20
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 0.00 0.10
EXPD 170120P00026000 P 01/20/17 26.0 0.00 0.10
EXPD 170120P00027000 P 01/20/17 27.0 0.00 0.15
EXPD 170120P00028000 P 01/20/17 28.0 0.00 0.15
EXPD 170120P00029000 P 01/20/17 29.0 0.00 0.15
EXPD 170120P00030000 P 01/20/17 30.0 0.05 0.15
EXPD 170120P00031000 P 01/20/17 31.0 0.05 0.20
EXPD 170120P00032000 P 01/20/17 32.0 0.05 0.20
EXPD 170120P00033000 P 01/20/17 33.0 0.05 0.25
EXPD 170120P00034000 P 01/20/17 34.0 0.10 0.25
EXPD 170120P00035000 P 01/20/17 35.0 0.10 0.30
EXPD 170120P00036000 P 01/20/17 36.0 0.15 0.35
EXPD 170120P00037000 P 01/20/17 37.0 0.20 0.40
EXPD 170120P00038000 P 01/20/17 38.0 0.25 0.45
EXPD 170120P00039000 P 01/20/17 39.0 0.30 0.50
EXPD 170120P00040000 P 01/20/17 40.0 0.40 0.55
EXPD 170120P00041000 P 01/20/17 41.0 0.45 0.65
EXPD 170120P00042000 P 01/20/17 42.0 0.55 0.75
EXPD 170120P00043000 P 01/20/17 43.0 0.70 0.85
EXPD 170120P00044000 P 01/20/17 44.0 0.85 1.05
EXPD 170120P00045000 P 01/20/17 45.0 1.05 1.20
EXPD 170120P00046000 P 01/20/17 46.0 1.25 1.45
EXPD 170120P00047000 P 01/20/17 47.0 1.55 1.90
EXPD 170120P00048000 P 01/20/17 48.0 1.85 2.05
EXPD 170120P00049000 P 01/20/17 49.0 2.25 2.65
EXPD 170120P00050000 P 01/20/17 50.0 2.65 2.85
EXPD 170120P00055000 P 01/20/17 55.0 5.80 6.20
EXPD 170120P00060000 P 01/20/17 60.0 9.80 11.40
EXPD 170120P00065000 P 01/20/17 65.0 14.20 17.60
EXPD 170120P00070000 P 01/20/17 70.0 19.70 21.40
EXPD 170217C00025000 C 02/17/17 25.0 24.00 26.00
EXPD 170217C00026000 C 02/17/17 26.0 22.80 26.30
EXPD 170217C00027000 C 02/17/17 27.0 21.90 25.50
EXPD 170217C00028000 C 02/17/17 28.0 20.90 24.40
EXPD 170217C00029000 C 02/17/17 29.0 19.90 23.40
EXPD 170217C00030000 C 02/17/17 30.0 18.90 22.40
EXPD 170217C00031000 C 02/17/17 31.0 17.90 21.40
EXPD 170217C00032000 C 02/17/17 32.0 16.90 20.40
EXPD 170217C00033000 C 02/17/17 33.0 15.90 19.40
EXPD 170217C00034000 C 02/17/17 34.0 15.00 18.50
EXPD 170217C00035000 C 02/17/17 35.0 14.00 17.50
EXPD 170217C00036000 C 02/17/17 36.0 13.00 15.50
EXPD 170217C00037000 C 02/17/17 37.0 12.70 14.00
EXPD 170217C00038000 C 02/17/17 38.0 11.70 13.00
EXPD 170217C00039000 C 02/17/17 39.0 10.80 12.10
EXPD 170217C00040000 C 02/17/17 40.0 9.90 11.20
EXPD 170217C00041000 C 02/17/17 41.0 9.00 10.30
EXPD 170217C00042000 C 02/17/17 42.0 8.10 9.40
EXPD 170217C00043000 C 02/17/17 43.0 7.60 8.20
EXPD 170217C00044000 C 02/17/17 44.0 6.80 7.40
EXPD 170217C00045000 C 02/17/17 45.0 6.00 6.50
EXPD 170217C00046000 C 02/17/17 46.0 5.20 5.80
EXPD 170217C00047000 C 02/17/17 47.0 4.40 5.10
EXPD 170217C00048000 C 02/17/17 48.0 3.80 4.40
EXPD 170217C00049000 C 02/17/17 49.0 3.10 3.70
EXPD 170217C00050000 C 02/17/17 50.0 2.60 3.10
EXPD 170217C00055000 C 02/17/17 55.0 0.65 1.15
EXPD 170217C00060000 C 02/17/17 60.0 0.10 0.35
EXPD 170217C00065000 C 02/17/17 65.0 0.00 0.15
EXPD 170217C00070000 C 02/17/17 70.0 0.00 0.10
EXPD 170217P00025000 P 02/17/17 25.0 0.00 0.15
EXPD 170217P00026000 P 02/17/17 26.0 0.00 0.15
EXPD 170217P00027000 P 02/17/17 27.0 0.00 0.15
EXPD 170217P00028000 P 02/17/17 28.0 0.00 0.20
EXPD 170217P00029000 P 02/17/17 29.0 0.00 0.20
EXPD 170217P00030000 P 02/17/17 30.0 0.00 0.20
EXPD 170217P00031000 P 02/17/17 31.0 0.05 0.25
EXPD 170217P00032000 P 02/17/17 32.0 0.05 0.30
EXPD 170217P00033000 P 02/17/17 33.0 0.05 0.35
EXPD 170217P00034000 P 02/17/17 34.0 0.10 0.40
EXPD 170217P00035000 P 02/17/17 35.0 0.15 0.45
EXPD 170217P00036000 P 02/17/17 36.0 0.15 0.50
EXPD 170217P00037000 P 02/17/17 37.0 0.20 0.55
EXPD 170217P00038000 P 02/17/17 38.0 0.25 0.60
EXPD 170217P00039000 P 02/17/17 39.0 0.30 0.70
EXPD 170217P00040000 P 02/17/17 40.0 0.40 0.80
EXPD 170217P00041000 P 02/17/17 41.0 0.50 0.90
EXPD 170217P00042000 P 02/17/17 42.0 0.60 1.05
EXPD 170217P00043000 P 02/17/17 43.0 0.75 1.20
EXPD 170217P00044000 P 02/17/17 44.0 0.90 1.35
EXPD 170217P00045000 P 02/17/17 45.0 1.10 1.55
EXPD 170217P00046000 P 02/17/17 46.0 1.30 1.85
EXPD 170217P00047000 P 02/17/17 47.0 1.60 2.10
EXPD 170217P00048000 P 02/17/17 48.0 2.10 2.45
EXPD 170217P00049000 P 02/17/17 49.0 2.50 2.80
EXPD 170217P00050000 P 02/17/17 50.0 2.90 3.20
EXPD 170217P00055000 P 02/17/17 55.0 5.80 6.40
EXPD 170217P00060000 P 02/17/17 60.0 9.80 11.10
EXPD 170217P00065000 P 02/17/17 65.0 14.00 17.60
EXPD 170217P00070000 P 02/17/17 70.0 19.00 21.20

OPRA data is delayed 15 minutes.