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 (2015-08-28)Premium Content

Expeditors International Of Washington Inc (EXPD)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 150918C00036000 C 09/18/15 36.0 11.70 12.70
EXPD 150918C00037000 C 09/18/15 37.0 10.70 11.70
EXPD 150918C00038000 C 09/18/15 38.0 9.70 10.70
EXPD 150918C00039000 C 09/18/15 39.0 8.70 9.70
EXPD 150918C00040000 C 09/18/15 40.0 7.70 8.80
EXPD 150918C00041000 C 09/18/15 41.0 6.80 7.80
EXPD 150918C00042000 C 09/18/15 42.0 5.80 6.80
EXPD 150918C00043000 C 09/18/15 43.0 4.80 5.80
EXPD 150918C00044000 C 09/18/15 44.0 3.90 4.90
EXPD 150918C00045000 C 09/18/15 45.0 3.10 4.00
EXPD 150918C00046000 C 09/18/15 46.0 2.40 2.80
EXPD 150918C00047000 C 09/18/15 47.0 1.80 2.05
EXPD 150918C00048000 C 09/18/15 48.0 1.25 1.40
EXPD 150918C00049000 C 09/18/15 49.0 0.75 0.90
EXPD 150918C00050000 C 09/18/15 50.0 0.40 0.55
EXPD 150918C00055000 C 09/18/15 55.0 0.00 0.10
EXPD 150918C00060000 C 09/18/15 60.0 0.00 0.10
EXPD 150918C00065000 C 09/18/15 65.0 0.00 0.10
EXPD 150918P00036000 P 09/18/15 36.0 0.00 0.15
EXPD 150918P00037000 P 09/18/15 37.0 0.00 0.15
EXPD 150918P00038000 P 09/18/15 38.0 0.00 0.15
EXPD 150918P00039000 P 09/18/15 39.0 0.00 0.20
EXPD 150918P00040000 P 09/18/15 40.0 0.00 0.20
EXPD 150918P00041000 P 09/18/15 41.0 0.00 0.20
EXPD 150918P00042000 P 09/18/15 42.0 0.05 0.20
EXPD 150918P00043000 P 09/18/15 43.0 0.10 0.30
EXPD 150918P00044000 P 09/18/15 44.0 0.20 0.30
EXPD 150918P00045000 P 09/18/15 45.0 0.30 0.45
EXPD 150918P00046000 P 09/18/15 46.0 0.50 0.65
EXPD 150918P00047000 P 09/18/15 47.0 0.80 0.90
EXPD 150918P00048000 P 09/18/15 48.0 1.20 1.30
EXPD 150918P00049000 P 09/18/15 49.0 1.65 1.85
EXPD 150918P00050000 P 09/18/15 50.0 2.30 2.55
EXPD 150918P00055000 P 09/18/15 55.0 6.30 7.40
EXPD 150918P00060000 P 09/18/15 60.0 10.70 13.70
EXPD 150918P00065000 P 09/18/15 65.0 16.20 18.00
EXPD 151016C00041000 C 10/16/15 41.0 7.00 8.00
EXPD 151016C00042000 C 10/16/15 42.0 6.10 7.00
EXPD 151016C00043000 C 10/16/15 43.0 5.20 6.10
EXPD 151016C00044000 C 10/16/15 44.0 4.60 5.10
EXPD 151016C00045000 C 10/16/15 45.0 3.80 4.30
EXPD 151016C00046000 C 10/16/15 46.0 3.10 3.30
EXPD 151016C00047000 C 10/16/15 47.0 2.40 2.60
EXPD 151016C00048000 C 10/16/15 48.0 1.85 2.00
EXPD 151016C00049000 C 10/16/15 49.0 1.35 1.50
EXPD 151016C00050000 C 10/16/15 50.0 0.90 1.05
EXPD 151016C00055000 C 10/16/15 55.0 0.00 0.15
EXPD 151016C00060000 C 10/16/15 60.0 0.00 0.05
EXPD 151016C00065000 C 10/16/15 65.0 0.00 0.05
EXPD 151016C00070000 C 10/16/15 70.0 0.00 0.05
EXPD 151016C00075000 C 10/16/15 75.0 0.00 0.05
EXPD 151016P00041000 P 10/16/15 41.0 0.25 0.35
EXPD 151016P00042000 P 10/16/15 42.0 0.35 0.45
EXPD 151016P00043000 P 10/16/15 43.0 0.45 0.60
EXPD 151016P00044000 P 10/16/15 44.0 0.60 0.75
EXPD 151016P00045000 P 10/16/15 45.0 0.75 0.90
EXPD 151016P00046000 P 10/16/15 46.0 1.00 1.20
EXPD 151016P00047000 P 10/16/15 47.0 1.35 1.50
EXPD 151016P00048000 P 10/16/15 48.0 1.75 1.90
EXPD 151016P00049000 P 10/16/15 49.0 2.20 2.40
EXPD 151016P00050000 P 10/16/15 50.0 2.80 3.10
EXPD 151016P00055000 P 10/16/15 55.0 6.40 7.40
EXPD 151016P00060000 P 10/16/15 60.0 10.60 13.40
EXPD 151016P00065000 P 10/16/15 65.0 15.40 18.70
EXPD 151016P00070000 P 10/16/15 70.0 20.40 23.70
EXPD 151016P00075000 P 10/16/15 75.0 25.70 28.20
EXPD 151120C00031000 C 11/20/15 31.0 16.50 17.80
EXPD 151120C00032000 C 11/20/15 32.0 15.40 16.80
EXPD 151120C00033000 C 11/20/15 33.0 14.30 15.90
EXPD 151120C00034000 C 11/20/15 34.0 13.40 14.90
EXPD 151120C00035000 C 11/20/15 35.0 12.40 13.90
EXPD 151120C00036000 C 11/20/15 36.0 11.50 13.00
EXPD 151120C00037000 C 11/20/15 37.0 10.50 12.00
EXPD 151120C00038000 C 11/20/15 38.0 9.60 11.10
EXPD 151120C00039000 C 11/20/15 39.0 9.10 10.10
EXPD 151120C00040000 C 11/20/15 40.0 8.20 9.20
EXPD 151120C00041000 C 11/20/15 41.0 7.30 8.30
EXPD 151120C00042000 C 11/20/15 42.0 6.60 7.30
EXPD 151120C00043000 C 11/20/15 43.0 5.80 6.50
EXPD 151120C00044000 C 11/20/15 44.0 4.90 5.70
EXPD 151120C00045000 C 11/20/15 45.0 4.20 4.90
EXPD 151120C00046000 C 11/20/15 46.0 3.60 3.90
EXPD 151120C00047000 C 11/20/15 47.0 3.00 3.30
EXPD 151120C00048000 C 11/20/15 48.0 2.50 2.65
EXPD 151120C00049000 C 11/20/15 49.0 2.00 2.15
EXPD 151120C00050000 C 11/20/15 50.0 1.55 1.70
EXPD 151120C00055000 C 11/20/15 55.0 0.30 0.45
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 0.20
EXPD 151120P00032000 P 11/20/15 32.0 0.05 0.20
EXPD 151120P00033000 P 11/20/15 33.0 0.05 0.25
EXPD 151120P00034000 P 11/20/15 34.0 0.10 0.20
EXPD 151120P00035000 P 11/20/15 35.0 0.10 0.25
EXPD 151120P00036000 P 11/20/15 36.0 0.15 0.30
EXPD 151120P00037000 P 11/20/15 37.0 0.20 0.30
EXPD 151120P00038000 P 11/20/15 38.0 0.25 0.40
EXPD 151120P00039000 P 11/20/15 39.0 0.35 0.45
EXPD 151120P00040000 P 11/20/15 40.0 0.45 0.55
EXPD 151120P00041000 P 11/20/15 41.0 0.55 0.65
EXPD 151120P00042000 P 11/20/15 42.0 0.70 0.80
EXPD 151120P00043000 P 11/20/15 43.0 0.85 1.00
EXPD 151120P00044000 P 11/20/15 44.0 1.05 1.20
EXPD 151120P00045000 P 11/20/15 45.0 1.30 1.45
EXPD 151120P00046000 P 11/20/15 46.0 1.60 1.70
EXPD 151120P00047000 P 11/20/15 47.0 1.95 2.10
EXPD 151120P00048000 P 11/20/15 48.0 2.35 2.55
EXPD 151120P00049000 P 11/20/15 49.0 2.85 3.10
EXPD 151120P00050000 P 11/20/15 50.0 3.40 3.60
EXPD 151120P00055000 P 11/20/15 55.0 6.70 7.60
EXPD 151120P00060000 P 11/20/15 60.0 11.30 12.40
EXPD 151120P00065000 P 11/20/15 65.0 15.30 17.80
EXPD 151120P00070000 P 11/20/15 70.0 21.30 22.80
EXPD 160115C00020000 C 01/15/16 20.0 27.20 29.00
EXPD 160115C00023000 C 01/15/16 23.0 23.30 26.80
EXPD 160115C00025000 C 01/15/16 25.0 22.40 24.80
EXPD 160115C00026000 C 01/15/16 26.0 21.40 23.80
EXPD 160115C00027000 C 01/15/16 27.0 20.40 22.80
EXPD 160115C00028000 C 01/15/16 28.0 18.30 21.90
EXPD 160115C00029000 C 01/15/16 29.0 18.60 20.00
EXPD 160115C00030000 C 01/15/16 30.0 17.70 19.00
EXPD 160115C00031000 C 01/15/16 31.0 16.70 18.10
EXPD 160115C00032000 C 01/15/16 32.0 15.70 17.10
EXPD 160115C00033000 C 01/15/16 33.0 14.70 16.00
EXPD 160115C00034000 C 01/15/16 34.0 13.80 14.90
EXPD 160115C00035000 C 01/15/16 35.0 12.80 14.10
EXPD 160115C00036000 C 01/15/16 36.0 11.90 13.10
EXPD 160115C00037000 C 01/15/16 37.0 10.90 12.10
EXPD 160115C00038000 C 01/15/16 38.0 10.00 11.10
EXPD 160115C00039000 C 01/15/16 39.0 9.10 10.20
EXPD 160115C00040000 C 01/15/16 40.0 8.30 9.30
EXPD 160115C00041000 C 01/15/16 41.0 7.60 8.40
EXPD 160115C00042000 C 01/15/16 42.0 6.80 7.60
EXPD 160115C00043000 C 01/15/16 43.0 6.00 6.80
EXPD 160115C00044000 C 01/15/16 44.0 5.30 6.00
EXPD 160115C00045000 C 01/15/16 45.0 4.80 5.10
EXPD 160115C00046000 C 01/15/16 46.0 4.10 4.40
EXPD 160115C00047000 C 01/15/16 47.0 3.50 3.80
EXPD 160115C00048000 C 01/15/16 48.0 2.95 3.20
EXPD 160115C00049000 C 01/15/16 49.0 2.45 2.65
EXPD 160115C00050000 C 01/15/16 50.0 2.00 2.25
EXPD 160115C00055000 C 01/15/16 55.0 0.65 0.80
EXPD 160115C00060000 C 01/15/16 60.0 0.10 0.25
EXPD 160115C00065000 C 01/15/16 65.0 0.00 0.10
EXPD 160115P00020000 P 01/15/16 20.0 0.00 0.15
EXPD 160115P00023000 P 01/15/16 23.0 0.00 0.10
EXPD 160115P00025000 P 01/15/16 25.0 0.00 0.15
EXPD 160115P00026000 P 01/15/16 26.0 0.00 0.15
EXPD 160115P00027000 P 01/15/16 27.0 0.05 0.15
EXPD 160115P00028000 P 01/15/16 28.0 0.05 0.20
EXPD 160115P00029000 P 01/15/16 29.0 0.05 0.25
EXPD 160115P00030000 P 01/15/16 30.0 0.10 0.25
EXPD 160115P00031000 P 01/15/16 31.0 0.15 0.30
EXPD 160115P00032000 P 01/15/16 32.0 0.20 0.35
EXPD 160115P00033000 P 01/15/16 33.0 0.20 0.35
EXPD 160115P00034000 P 01/15/16 34.0 0.25 0.40
EXPD 160115P00035000 P 01/15/16 35.0 0.35 0.45
EXPD 160115P00036000 P 01/15/16 36.0 0.40 0.55
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 0.80
EXPD 160115P00040000 P 01/15/16 40.0 0.80 0.95
EXPD 160115P00041000 P 01/15/16 41.0 0.95 1.15
EXPD 160115P00042000 P 01/15/16 42.0 1.15 1.35
EXPD 160115P00043000 P 01/15/16 43.0 1.40 1.55
EXPD 160115P00044000 P 01/15/16 44.0 1.65 1.80
EXPD 160115P00045000 P 01/15/16 45.0 1.95 2.10
EXPD 160115P00046000 P 01/15/16 46.0 2.30 2.45
EXPD 160115P00047000 P 01/15/16 47.0 2.70 2.90
EXPD 160115P00048000 P 01/15/16 48.0 3.10 3.40
EXPD 160115P00049000 P 01/15/16 49.0 3.60 3.90
EXPD 160115P00050000 P 01/15/16 50.0 4.20 4.50
EXPD 160115P00055000 P 01/15/16 55.0 7.40 8.20
EXPD 160115P00060000 P 01/15/16 60.0 11.50 12.90
EXPD 160115P00065000 P 01/15/16 65.0 16.40 17.80
EXPD 160219C00027000 C 02/19/16 27.0 20.20 21.90
EXPD 160219C00028000 C 02/19/16 28.0 19.60 21.20
EXPD 160219C00029000 C 02/19/16 29.0 18.60 20.10
EXPD 160219C00030000 C 02/19/16 30.0 17.30 19.10
EXPD 160219C00031000 C 02/19/16 31.0 16.70 17.90
EXPD 160219C00032000 C 02/19/16 32.0 15.70 17.10
EXPD 160219C00033000 C 02/19/16 33.0 14.40 16.00
EXPD 160219C00034000 C 02/19/16 34.0 13.80 15.00
EXPD 160219C00035000 C 02/19/16 35.0 12.90 14.00
EXPD 160219C00036000 C 02/19/16 36.0 11.90 13.10
EXPD 160219C00037000 C 02/19/16 37.0 11.00 12.20
EXPD 160219C00038000 C 02/19/16 38.0 10.10 11.50
EXPD 160219C00039000 C 02/19/16 39.0 9.20 10.30
EXPD 160219C00040000 C 02/19/16 40.0 8.40 9.50
EXPD 160219C00041000 C 02/19/16 41.0 7.80 8.60
EXPD 160219C00042000 C 02/19/16 42.0 7.00 7.80
EXPD 160219C00043000 C 02/19/16 43.0 6.20 7.00
EXPD 160219C00044000 C 02/19/16 44.0 5.50 6.30
EXPD 160219C00045000 C 02/19/16 45.0 5.00 5.30
EXPD 160219C00046000 C 02/19/16 46.0 4.30 4.70
EXPD 160219C00047000 C 02/19/16 47.0 3.70 4.10
EXPD 160219C00048000 C 02/19/16 48.0 3.20 3.50
EXPD 160219C00049000 C 02/19/16 49.0 2.70 3.00
EXPD 160219C00050000 C 02/19/16 50.0 2.30 2.55
EXPD 160219C00055000 C 02/19/16 55.0 0.85 1.00
EXPD 160219C00060000 C 02/19/16 60.0 0.15 0.35
EXPD 160219C00065000 C 02/19/16 65.0 0.00 0.15
EXPD 160219C00070000 C 02/19/16 70.0 0.00 0.10
EXPD 160219P00027000 P 02/19/16 27.0 0.05 0.20
EXPD 160219P00028000 P 02/19/16 28.0 0.05 0.25
EXPD 160219P00029000 P 02/19/16 29.0 0.10 0.30
EXPD 160219P00030000 P 02/19/16 30.0 0.10 0.35
EXPD 160219P00031000 P 02/19/16 31.0 0.15 0.40
EXPD 160219P00032000 P 02/19/16 32.0 0.20 0.45
EXPD 160219P00033000 P 02/19/16 33.0 0.25 0.50
EXPD 160219P00034000 P 02/19/16 34.0 0.30 0.55
EXPD 160219P00035000 P 02/19/16 35.0 0.40 0.60
EXPD 160219P00036000 P 02/19/16 36.0 0.45 0.65
EXPD 160219P00037000 P 02/19/16 37.0 0.55 0.75
EXPD 160219P00038000 P 02/19/16 38.0 0.65 0.85
EXPD 160219P00039000 P 02/19/16 39.0 0.80 0.95
EXPD 160219P00040000 P 02/19/16 40.0 0.95 1.10
EXPD 160219P00041000 P 02/19/16 41.0 1.10 1.30
EXPD 160219P00042000 P 02/19/16 42.0 1.30 1.55
EXPD 160219P00043000 P 02/19/16 43.0 1.55 1.80
EXPD 160219P00044000 P 02/19/16 44.0 1.85 2.10
EXPD 160219P00045000 P 02/19/16 45.0 2.15 2.40
EXPD 160219P00046000 P 02/19/16 46.0 2.55 2.75
EXPD 160219P00047000 P 02/19/16 47.0 2.95 3.20
EXPD 160219P00048000 P 02/19/16 48.0 3.40 3.70
EXPD 160219P00049000 P 02/19/16 49.0 3.90 4.20
EXPD 160219P00050000 P 02/19/16 50.0 4.40 4.70
EXPD 160219P00055000 P 02/19/16 55.0 7.80 8.40
EXPD 160219P00060000 P 02/19/16 60.0 11.50 13.00
EXPD 160219P00065000 P 02/19/16 65.0 16.60 17.80
EXPD 160219P00070000 P 02/19/16 70.0 21.40 23.20
EXPD 170120C00023000 C 01/20/17 23.0 23.10 27.30
EXPD 170120C00025000 C 01/20/17 25.0 21.20 25.50
EXPD 170120C00028000 C 01/20/17 28.0 18.60 22.70
EXPD 170120C00030000 C 01/20/17 30.0 18.10 20.10
EXPD 170120C00033000 C 01/20/17 33.0 15.00 16.80
EXPD 170120C00035000 C 01/20/17 35.0 13.30 15.10
EXPD 170120C00037000 C 01/20/17 37.0 11.70 13.50
EXPD 170120C00040000 C 01/20/17 40.0 9.50 11.30
EXPD 170120C00042000 C 01/20/17 42.0 8.30 10.00
EXPD 170120C00045000 C 01/20/17 45.0 7.10 7.50
EXPD 170120C00047000 C 01/20/17 47.0 6.00 6.40
EXPD 170120C00050000 C 01/20/17 50.0 4.60 4.90
EXPD 170120C00055000 C 01/20/17 55.0 2.75 3.10
EXPD 170120C00060000 C 01/20/17 60.0 1.55 1.85
EXPD 170120C00065000 C 01/20/17 65.0 0.85 1.10
EXPD 170120C00070000 C 01/20/17 70.0 0.40 0.60
EXPD 170120P00023000 P 01/20/17 23.0 0.20 0.55
EXPD 170120P00025000 P 01/20/17 25.0 0.40 0.70
EXPD 170120P00028000 P 01/20/17 28.0 0.65 0.90
EXPD 170120P00030000 P 01/20/17 30.0 0.70 1.05
EXPD 170120P00033000 P 01/20/17 33.0 1.15 1.40
EXPD 170120P00035000 P 01/20/17 35.0 1.45 1.75
EXPD 170120P00037000 P 01/20/17 37.0 1.85 2.15
EXPD 170120P00040000 P 01/20/17 40.0 2.40 2.90
EXPD 170120P00042000 P 01/20/17 42.0 2.80 3.60
EXPD 170120P00045000 P 01/20/17 45.0 4.40 4.80
EXPD 170120P00047000 P 01/20/17 47.0 5.30 5.70
EXPD 170120P00050000 P 01/20/17 50.0 6.90 7.20
EXPD 170120P00055000 P 01/20/17 55.0 9.90 10.90
EXPD 170120P00060000 P 01/20/17 60.0 13.70 14.70
EXPD 170120P00065000 P 01/20/17 65.0 17.10 19.60
EXPD 170120P00070000 P 01/20/17 70.0 21.70 24.50

OPRA data is delayed 15 minutes.