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 (2014-11-28)Premium Content

Expeditors International Of Washington Inc (EXPD)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 150220C00023000 C 02/20/15 23.0 20.90 22.00
EXPD 150220C00024000 C 02/20/15 24.0 18.50 22.20
EXPD 150220C00025000 C 02/20/15 25.0 17.40 21.20
EXPD 150220C00026000 C 02/20/15 26.0 16.50 20.20
EXPD 150220C00027000 C 02/20/15 27.0 15.40 19.20
EXPD 150220C00028000 C 02/20/15 28.0 14.50 18.20
EXPD 150220C00029000 C 02/20/15 29.0 13.50 17.20
EXPD 150220C00030000 C 02/20/15 30.0 12.50 16.20
EXPD 150220C00031000 C 02/20/15 31.0 11.30 15.20
EXPD 150220C00032000 C 02/20/15 32.0 10.50 13.50
EXPD 150220C00033000 C 02/20/15 33.0 9.50 12.50
EXPD 150220C00034000 C 02/20/15 34.0 8.50 12.20
EXPD 150220C00035000 C 02/20/15 35.0 7.30 10.90
EXPD 150220C00036000 C 02/20/15 36.0 7.70 9.10
EXPD 150220C00037000 C 02/20/15 37.0 6.80 7.80
EXPD 150220C00038000 C 02/20/15 38.0 5.80 6.80
EXPD 150220C00039000 C 02/20/15 39.0 4.90 5.80
EXPD 150220C00040000 C 02/20/15 40.0 3.90 4.80
EXPD 150220C00041000 C 02/20/15 41.0 2.90 3.90
EXPD 150220C00042000 C 02/20/15 42.0 2.55 2.90
EXPD 150220C00043000 C 02/20/15 43.0 1.80 2.05
EXPD 150220C00044000 C 02/20/15 44.0 1.15 1.25
EXPD 150220C00045000 C 02/20/15 45.0 0.60 0.70
EXPD 150220C00046000 C 02/20/15 46.0 0.25 0.35
EXPD 150220C00047000 C 02/20/15 47.0 0.10 0.15
EXPD 150220C00048000 C 02/20/15 48.0 0.00 0.10
EXPD 150220C00049000 C 02/20/15 49.0 0.00 0.05
EXPD 150220C00050000 C 02/20/15 50.0 0.00 0.05
EXPD 150220C00055000 C 02/20/15 55.0 0.00 0.05
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 0.05
EXPD 150220P00026000 P 02/20/15 26.0 0.00 0.05
EXPD 150220P00027000 P 02/20/15 27.0 0.00 0.05
EXPD 150220P00028000 P 02/20/15 28.0 0.00 0.05
EXPD 150220P00029000 P 02/20/15 29.0 0.00 0.05
EXPD 150220P00030000 P 02/20/15 30.0 0.00 0.05
EXPD 150220P00031000 P 02/20/15 31.0 0.00 0.05
EXPD 150220P00032000 P 02/20/15 32.0 0.00 0.05
EXPD 150220P00033000 P 02/20/15 33.0 0.00 0.05
EXPD 150220P00034000 P 02/20/15 34.0 0.00 0.05
EXPD 150220P00035000 P 02/20/15 35.0 0.00 0.05
EXPD 150220P00036000 P 02/20/15 36.0 0.00 0.05
EXPD 150220P00037000 P 02/20/15 37.0 0.00 0.05
EXPD 150220P00038000 P 02/20/15 38.0 0.00 0.05
EXPD 150220P00039000 P 02/20/15 39.0 0.00 0.10
EXPD 150220P00040000 P 02/20/15 40.0 0.00 0.10
EXPD 150220P00041000 P 02/20/15 41.0 0.05 0.15
EXPD 150220P00042000 P 02/20/15 42.0 0.15 0.25
EXPD 150220P00043000 P 02/20/15 43.0 0.30 0.40
EXPD 150220P00044000 P 02/20/15 44.0 0.60 0.70
EXPD 150220P00045000 P 02/20/15 45.0 1.00 1.15
EXPD 150220P00046000 P 02/20/15 46.0 1.65 1.80
EXPD 150220P00047000 P 02/20/15 47.0 2.40 2.90
EXPD 150220P00048000 P 02/20/15 48.0 3.30 4.20
EXPD 150220P00049000 P 02/20/15 49.0 4.30 5.20
EXPD 150220P00050000 P 02/20/15 50.0 5.20 6.30
EXPD 150220P00055000 P 02/20/15 55.0 8.80 12.50
EXPD 150220P00060000 P 02/20/15 60.0 13.80 17.30
EXPD 150220P00065000 P 02/20/15 65.0 19.80 21.60
EXPD 150320C00036000 C 03/20/15 36.0 7.90 8.90
EXPD 150320C00037000 C 03/20/15 37.0 6.90 7.90
EXPD 150320C00038000 C 03/20/15 38.0 6.00 7.00
EXPD 150320C00039000 C 03/20/15 39.0 5.10 6.00
EXPD 150320C00040000 C 03/20/15 40.0 4.20 5.10
EXPD 150320C00041000 C 03/20/15 41.0 3.80 4.20
EXPD 150320C00042000 C 03/20/15 42.0 3.00 3.40
EXPD 150320C00043000 C 03/20/15 43.0 2.50 2.60
EXPD 150320C00044000 C 03/20/15 44.0 1.85 1.95
EXPD 150320C00045000 C 03/20/15 45.0 1.30 1.40
EXPD 150320C00046000 C 03/20/15 46.0 0.90 1.00
EXPD 150320C00047000 C 03/20/15 47.0 0.55 0.70
EXPD 150320C00048000 C 03/20/15 48.0 0.35 0.45
EXPD 150320C00049000 C 03/20/15 49.0 0.20 0.30
EXPD 150320C00050000 C 03/20/15 50.0 0.10 0.20
EXPD 150320C00055000 C 03/20/15 55.0 0.00 0.05
EXPD 150320C00060000 C 03/20/15 60.0 0.00 0.05
EXPD 150320P00036000 P 03/20/15 36.0 0.05 0.15
EXPD 150320P00037000 P 03/20/15 37.0 0.10 0.20
EXPD 150320P00038000 P 03/20/15 38.0 0.15 0.25
EXPD 150320P00039000 P 03/20/15 39.0 0.20 0.30
EXPD 150320P00040000 P 03/20/15 40.0 0.30 0.40
EXPD 150320P00041000 P 03/20/15 41.0 0.45 0.55
EXPD 150320P00042000 P 03/20/15 42.0 0.65 0.70
EXPD 150320P00043000 P 03/20/15 43.0 0.90 1.00
EXPD 150320P00044000 P 03/20/15 44.0 1.25 1.35
EXPD 150320P00045000 P 03/20/15 45.0 1.70 1.85
EXPD 150320P00046000 P 03/20/15 46.0 2.30 2.40
EXPD 150320P00047000 P 03/20/15 47.0 2.95 3.10
EXPD 150320P00048000 P 03/20/15 48.0 3.60 4.00
EXPD 150320P00049000 P 03/20/15 49.0 4.50 5.40
EXPD 150320P00050000 P 03/20/15 50.0 5.40 6.30
EXPD 150320P00055000 P 03/20/15 55.0 10.10 11.60
EXPD 150320P00060000 P 03/20/15 60.0 14.90 16.20
EXPD 150515C00024000 C 05/15/15 24.0 19.10 21.10
EXPD 150515C00025000 C 05/15/15 25.0 17.80 20.90
EXPD 150515C00026000 C 05/15/15 26.0 17.00 19.80
EXPD 150515C00027000 C 05/15/15 27.0 16.00 18.00
EXPD 150515C00028000 C 05/15/15 28.0 15.00 17.40
EXPD 150515C00029000 C 05/15/15 29.0 14.80 16.10
EXPD 150515C00030000 C 05/15/15 30.0 13.80 14.90
EXPD 150515C00031000 C 05/15/15 31.0 12.90 14.10
EXPD 150515C00032000 C 05/15/15 32.0 12.00 13.20
EXPD 150515C00033000 C 05/15/15 33.0 11.10 12.10
EXPD 150515C00034000 C 05/15/15 34.0 10.00 11.00
EXPD 150515C00035000 C 05/15/15 35.0 9.00 10.10
EXPD 150515C00036000 C 05/15/15 36.0 8.20 9.10
EXPD 150515C00037000 C 05/15/15 37.0 7.40 8.20
EXPD 150515C00038000 C 05/15/15 38.0 6.50 7.30
EXPD 150515C00039000 C 05/15/15 39.0 5.90 6.40
EXPD 150515C00040000 C 05/15/15 40.0 5.10 5.60
EXPD 150515C00041000 C 05/15/15 41.0 4.50 4.70
EXPD 150515C00042000 C 05/15/15 42.0 3.80 4.00
EXPD 150515C00043000 C 05/15/15 43.0 3.10 3.30
EXPD 150515C00044000 C 05/15/15 44.0 2.55 2.70
EXPD 150515C00045000 C 05/15/15 45.0 2.05 2.15
EXPD 150515C00046000 C 05/15/15 46.0 1.55 1.70
EXPD 150515C00047000 C 05/15/15 47.0 1.20 1.35
EXPD 150515C00048000 C 05/15/15 48.0 0.90 1.00
EXPD 150515C00049000 C 05/15/15 49.0 0.65 0.75
EXPD 150515C00050000 C 05/15/15 50.0 0.45 0.55
EXPD 150515C00055000 C 05/15/15 55.0 0.05 0.15
EXPD 150515C00060000 C 05/15/15 60.0 0.00 0.05
EXPD 150515P00024000 P 05/15/15 24.0 0.00 0.05
EXPD 150515P00025000 P 05/15/15 25.0 0.00 0.05
EXPD 150515P00026000 P 05/15/15 26.0 0.00 0.05
EXPD 150515P00027000 P 05/15/15 27.0 0.00 0.05
EXPD 150515P00028000 P 05/15/15 28.0 0.00 0.10
EXPD 150515P00029000 P 05/15/15 29.0 0.00 0.10
EXPD 150515P00030000 P 05/15/15 30.0 0.00 0.10
EXPD 150515P00031000 P 05/15/15 31.0 0.05 0.15
EXPD 150515P00032000 P 05/15/15 32.0 0.05 0.15
EXPD 150515P00033000 P 05/15/15 33.0 0.10 0.20
EXPD 150515P00034000 P 05/15/15 34.0 0.10 0.25
EXPD 150515P00035000 P 05/15/15 35.0 0.15 0.30
EXPD 150515P00036000 P 05/15/15 36.0 0.25 0.35
EXPD 150515P00037000 P 05/15/15 37.0 0.30 0.40
EXPD 150515P00038000 P 05/15/15 38.0 0.40 0.50
EXPD 150515P00039000 P 05/15/15 39.0 0.55 0.65
EXPD 150515P00040000 P 05/15/15 40.0 0.70 0.80
EXPD 150515P00041000 P 05/15/15 41.0 0.95 1.05
EXPD 150515P00042000 P 05/15/15 42.0 1.20 1.30
EXPD 150515P00043000 P 05/15/15 43.0 1.50 1.65
EXPD 150515P00044000 P 05/15/15 44.0 1.90 2.05
EXPD 150515P00045000 P 05/15/15 45.0 2.35 2.50
EXPD 150515P00046000 P 05/15/15 46.0 2.95 3.10
EXPD 150515P00047000 P 05/15/15 47.0 3.50 3.70
EXPD 150515P00048000 P 05/15/15 48.0 4.20 4.40
EXPD 150515P00049000 P 05/15/15 49.0 5.00 5.20
EXPD 150515P00050000 P 05/15/15 50.0 5.80 6.00
EXPD 150515P00055000 P 05/15/15 55.0 10.30 11.40
EXPD 150515P00060000 P 05/15/15 60.0 14.80 16.70
EXPD 150821C00028000 C 08/21/15 28.0 15.70 17.00
EXPD 150821C00029000 C 08/21/15 29.0 14.80 16.00
EXPD 150821C00030000 C 08/21/15 30.0 13.80 15.00
EXPD 150821C00031000 C 08/21/15 31.0 12.80 14.00
EXPD 150821C00032000 C 08/21/15 32.0 11.90 13.10
EXPD 150821C00033000 C 08/21/15 33.0 10.80 12.10
EXPD 150821C00034000 C 08/21/15 34.0 10.10 11.20
EXPD 150821C00035000 C 08/21/15 35.0 9.20 10.30
EXPD 150821C00036000 C 08/21/15 36.0 8.50 9.40
EXPD 150821C00037000 C 08/21/15 37.0 7.70 8.50
EXPD 150821C00038000 C 08/21/15 38.0 7.20 7.70
EXPD 150821C00039000 C 08/21/15 39.0 6.40 6.80
EXPD 150821C00040000 C 08/21/15 40.0 5.80 6.00
EXPD 150821C00041000 C 08/21/15 41.0 5.10 5.30
EXPD 150821C00042000 C 08/21/15 42.0 4.40 4.60
EXPD 150821C00043000 C 08/21/15 43.0 3.80 4.00
EXPD 150821C00044000 C 08/21/15 44.0 3.20 3.40
EXPD 150821C00045000 C 08/21/15 45.0 2.75 2.85
EXPD 150821C00046000 C 08/21/15 46.0 2.30 2.40
EXPD 150821C00047000 C 08/21/15 47.0 1.90 2.00
EXPD 150821C00048000 C 08/21/15 48.0 1.55 1.65
EXPD 150821C00049000 C 08/21/15 49.0 1.25 1.35
EXPD 150821C00050000 C 08/21/15 50.0 1.00 1.10
EXPD 150821C00055000 C 08/21/15 55.0 0.30 0.40
EXPD 150821C00060000 C 08/21/15 60.0 0.05 0.15
EXPD 150821P00028000 P 08/21/15 28.0 0.10 0.20
EXPD 150821P00029000 P 08/21/15 29.0 0.10 0.25
EXPD 150821P00030000 P 08/21/15 30.0 0.15 0.25
EXPD 150821P00031000 P 08/21/15 31.0 0.20 0.30
EXPD 150821P00032000 P 08/21/15 32.0 0.25 0.35
EXPD 150821P00033000 P 08/21/15 33.0 0.30 0.45
EXPD 150821P00034000 P 08/21/15 34.0 0.40 0.50
EXPD 150821P00035000 P 08/21/15 35.0 0.50 0.60
EXPD 150821P00036000 P 08/21/15 36.0 0.60 0.70
EXPD 150821P00037000 P 08/21/15 37.0 0.75 0.85
EXPD 150821P00038000 P 08/21/15 38.0 0.90 1.05
EXPD 150821P00039000 P 08/21/15 39.0 1.15 1.25
EXPD 150821P00040000 P 08/21/15 40.0 1.35 1.50
EXPD 150821P00041000 P 08/21/15 41.0 1.65 1.75
EXPD 150821P00042000 P 08/21/15 42.0 2.00 2.10
EXPD 150821P00043000 P 08/21/15 43.0 2.40 2.50
EXPD 150821P00044000 P 08/21/15 44.0 2.80 2.95
EXPD 150821P00045000 P 08/21/15 45.0 3.30 3.50
EXPD 150821P00046000 P 08/21/15 46.0 3.80 4.00
EXPD 150821P00047000 P 08/21/15 47.0 4.40 4.60
EXPD 150821P00048000 P 08/21/15 48.0 5.10 5.30
EXPD 150821P00049000 P 08/21/15 49.0 5.80 6.00
EXPD 150821P00050000 P 08/21/15 50.0 6.50 6.70
EXPD 150821P00055000 P 08/21/15 55.0 10.60 11.90
EXPD 150821P00060000 P 08/21/15 60.0 15.50 16.70
EXPD 160115C00020000 C 01/15/16 20.0 23.10 25.40
EXPD 160115C00023000 C 01/15/16 23.0 19.20 22.60
EXPD 160115C00025000 C 01/15/16 25.0 17.10 21.50
EXPD 160115C00028000 C 01/15/16 28.0 15.70 17.90
EXPD 160115C00030000 C 01/15/16 30.0 14.00 15.50
EXPD 160115C00033000 C 01/15/16 33.0 11.30 12.40
EXPD 160115C00035000 C 01/15/16 35.0 9.90 10.70
EXPD 160115C00038000 C 01/15/16 38.0 7.70 8.30
EXPD 160115C00040000 C 01/15/16 40.0 6.20 6.80
EXPD 160115C00042000 C 01/15/16 42.0 5.20 5.40
EXPD 160115C00045000 C 01/15/16 45.0 3.60 3.80
EXPD 160115C00047000 C 01/15/16 47.0 2.75 2.90
EXPD 160115C00050000 C 01/15/16 50.0 1.75 1.90
EXPD 160115C00055000 C 01/15/16 55.0 0.75 0.85
EXPD 160115C00060000 C 01/15/16 60.0 0.30 0.40
EXPD 160115C00065000 C 01/15/16 65.0 0.10 0.20
EXPD 160115P00020000 P 01/15/16 20.0 0.00 0.10
EXPD 160115P00023000 P 01/15/16 23.0 0.05 0.20
EXPD 160115P00025000 P 01/15/16 25.0 0.10 0.25
EXPD 160115P00028000 P 01/15/16 28.0 0.25 0.40
EXPD 160115P00030000 P 01/15/16 30.0 0.40 0.55
EXPD 160115P00033000 P 01/15/16 33.0 0.70 0.85
EXPD 160115P00035000 P 01/15/16 35.0 1.00 1.15
EXPD 160115P00038000 P 01/15/16 38.0 1.60 1.75
EXPD 160115P00040000 P 01/15/16 40.0 2.05 2.35
EXPD 160115P00042000 P 01/15/16 42.0 2.90 3.10
EXPD 160115P00045000 P 01/15/16 45.0 4.20 4.50
EXPD 160115P00047000 P 01/15/16 47.0 5.40 5.60
EXPD 160115P00050000 P 01/15/16 50.0 7.40 7.60
EXPD 160115P00055000 P 01/15/16 55.0 11.30 11.90
EXPD 160115P00060000 P 01/15/16 60.0 15.80 16.90
EXPD 160115P00065000 P 01/15/16 65.0 19.30 21.90
EXPD 170120C00023000 C 01/20/17 23.0 19.30 23.00
EXPD 170120C00025000 C 01/20/17 25.0 17.40 21.50
EXPD 170120C00028000 C 01/20/17 28.0 15.70 18.20
EXPD 170120C00030000 C 01/20/17 30.0 14.30 16.40
EXPD 170120C00033000 C 01/20/17 33.0 12.10 13.60
EXPD 170120C00035000 C 01/20/17 35.0 10.50 12.10
EXPD 170120C00037000 C 01/20/17 37.0 9.00 10.90
EXPD 170120C00040000 C 01/20/17 40.0 7.50 9.00
EXPD 170120C00042000 C 01/20/17 42.0 6.30 7.90
EXPD 170120C00045000 C 01/20/17 45.0 4.90 6.20
EXPD 170120C00047000 C 01/20/17 47.0 4.10 5.30
EXPD 170120C00050000 C 01/20/17 50.0 2.90 4.20
EXPD 170120C00055000 C 01/20/17 55.0 1.80 2.65
EXPD 170120C00060000 C 01/20/17 60.0 1.00 1.80
EXPD 170120C00065000 C 01/20/17 65.0 0.50 1.00
EXPD 170120P00023000 P 01/20/17 23.0 0.15 0.65
EXPD 170120P00025000 P 01/20/17 25.0 0.30 0.80
EXPD 170120P00028000 P 01/20/17 28.0 0.40 1.10
EXPD 170120P00030000 P 01/20/17 30.0 0.75 1.35
EXPD 170120P00033000 P 01/20/17 33.0 1.40 2.10
EXPD 170120P00035000 P 01/20/17 35.0 1.85 2.60
EXPD 170120P00037000 P 01/20/17 37.0 2.20 3.20
EXPD 170120P00040000 P 01/20/17 40.0 3.30 4.30
EXPD 170120P00042000 P 01/20/17 42.0 4.10 5.20
EXPD 170120P00045000 P 01/20/17 45.0 5.50 6.70
EXPD 170120P00047000 P 01/20/17 47.0 6.60 7.90
EXPD 170120P00050000 P 01/20/17 50.0 8.50 9.80
EXPD 170120P00055000 P 01/20/17 55.0 11.90 13.50
EXPD 170120P00060000 P 01/20/17 60.0 16.10 17.70
EXPD 170120P00065000 P 01/20/17 65.0 20.40 22.40

OPRA data is delayed 15 minutes.