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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 160715C00038000 C 07/15/16 38.0 9.00 10.70
EXPD 160715C00039000 C 07/15/16 39.0 7.90 9.60
EXPD 160715C00040000 C 07/15/16 40.0 7.00 8.60
EXPD 160715C00041000 C 07/15/16 41.0 5.60 8.60
EXPD 160715C00042000 C 07/15/16 42.0 5.20 6.70
EXPD 160715C00043000 C 07/15/16 43.0 4.20 5.70
EXPD 160715C00044000 C 07/15/16 44.0 3.30 4.80
EXPD 160715C00045000 C 07/15/16 45.0 2.35 3.80
EXPD 160715C00046000 C 07/15/16 46.0 2.00 2.50
EXPD 160715C00047000 C 07/15/16 47.0 1.30 1.65
EXPD 160715C00048000 C 07/15/16 48.0 0.75 1.00
EXPD 160715C00049000 C 07/15/16 49.0 0.35 0.60
EXPD 160715C00050000 C 07/15/16 50.0 0.10 0.40
EXPD 160715C00055000 C 07/15/16 55.0 0.00 0.40
EXPD 160715C00060000 C 07/15/16 60.0 0.00 0.40
EXPD 160715C00065000 C 07/15/16 65.0 0.00 0.45
EXPD 160715C00070000 C 07/15/16 70.0 0.00 0.45
EXPD 160715P00038000 P 07/15/16 38.0 0.00 0.40
EXPD 160715P00039000 P 07/15/16 39.0 0.00 0.40
EXPD 160715P00040000 P 07/15/16 40.0 0.00 0.45
EXPD 160715P00041000 P 07/15/16 41.0 0.00 0.45
EXPD 160715P00042000 P 07/15/16 42.0 0.00 0.75
EXPD 160715P00043000 P 07/15/16 43.0 0.05 0.40
EXPD 160715P00044000 P 07/15/16 44.0 0.10 0.35
EXPD 160715P00045000 P 07/15/16 45.0 0.25 0.50
EXPD 160715P00046000 P 07/15/16 46.0 0.45 0.70
EXPD 160715P00047000 P 07/15/16 47.0 0.70 1.05
EXPD 160715P00048000 P 07/15/16 48.0 1.15 1.50
EXPD 160715P00049000 P 07/15/16 49.0 1.75 2.20
EXPD 160715P00050000 P 07/15/16 50.0 1.85 3.10
EXPD 160715P00055000 P 07/15/16 55.0 6.40 8.00
EXPD 160715P00060000 P 07/15/16 60.0 10.30 14.70
EXPD 160715P00065000 P 07/15/16 65.0 15.30 19.70
EXPD 160715P00070000 P 07/15/16 70.0 21.20 23.80
EXPD 160819C00027000 C 08/19/16 27.0 19.60 22.30
EXPD 160819C00028000 C 08/19/16 28.0 18.10 21.90
EXPD 160819C00029000 C 08/19/16 29.0 17.30 20.90
EXPD 160819C00030000 C 08/19/16 30.0 15.70 19.70
EXPD 160819C00031000 C 08/19/16 31.0 15.80 17.90
EXPD 160819C00032000 C 08/19/16 32.0 14.80 16.90
EXPD 160819C00033000 C 08/19/16 33.0 13.90 15.90
EXPD 160819C00034000 C 08/19/16 34.0 12.80 14.90
EXPD 160819C00035000 C 08/19/16 35.0 11.90 13.70
EXPD 160819C00036000 C 08/19/16 36.0 10.90 12.90
EXPD 160819C00037000 C 08/19/16 37.0 10.00 11.90
EXPD 160819C00038000 C 08/19/16 38.0 9.00 10.90
EXPD 160819C00039000 C 08/19/16 39.0 8.00 9.90
EXPD 160819C00040000 C 08/19/16 40.0 7.30 8.90
EXPD 160819C00041000 C 08/19/16 41.0 6.40 7.80
EXPD 160819C00042000 C 08/19/16 42.0 5.50 6.90
EXPD 160819C00043000 C 08/19/16 43.0 4.70 5.30
EXPD 160819C00044000 C 08/19/16 44.0 3.90 4.40
EXPD 160819C00045000 C 08/19/16 45.0 3.30 3.70
EXPD 160819C00046000 C 08/19/16 46.0 2.65 2.85
EXPD 160819C00047000 C 08/19/16 47.0 2.05 2.25
EXPD 160819C00048000 C 08/19/16 48.0 1.45 1.65
EXPD 160819C00049000 C 08/19/16 49.0 1.00 1.20
EXPD 160819C00050000 C 08/19/16 50.0 0.60 0.85
EXPD 160819C00055000 C 08/19/16 55.0 0.00 0.15
EXPD 160819C00060000 C 08/19/16 60.0 0.00 0.10
EXPD 160819C00065000 C 08/19/16 65.0 0.00 0.10
EXPD 160819P00027000 P 08/19/16 27.0 0.00 0.10
EXPD 160819P00028000 P 08/19/16 28.0 0.00 0.10
EXPD 160819P00029000 P 08/19/16 29.0 0.00 0.10
EXPD 160819P00030000 P 08/19/16 30.0 0.00 0.10
EXPD 160819P00031000 P 08/19/16 31.0 0.00 0.10
EXPD 160819P00032000 P 08/19/16 32.0 0.00 0.15
EXPD 160819P00033000 P 08/19/16 33.0 0.00 0.15
EXPD 160819P00034000 P 08/19/16 34.0 0.00 0.15
EXPD 160819P00035000 P 08/19/16 35.0 0.00 0.20
EXPD 160819P00036000 P 08/19/16 36.0 0.00 0.25
EXPD 160819P00037000 P 08/19/16 37.0 0.00 0.30
EXPD 160819P00038000 P 08/19/16 38.0 0.05 0.30
EXPD 160819P00039000 P 08/19/16 39.0 0.05 0.30
EXPD 160819P00040000 P 08/19/16 40.0 0.10 0.40
EXPD 160819P00041000 P 08/19/16 41.0 0.20 0.45
EXPD 160819P00042000 P 08/19/16 42.0 0.30 0.55
EXPD 160819P00043000 P 08/19/16 43.0 0.40 0.60
EXPD 160819P00044000 P 08/19/16 44.0 0.60 0.75
EXPD 160819P00045000 P 08/19/16 45.0 0.80 1.00
EXPD 160819P00046000 P 08/19/16 46.0 1.10 1.25
EXPD 160819P00047000 P 08/19/16 47.0 1.50 1.65
EXPD 160819P00048000 P 08/19/16 48.0 1.85 2.10
EXPD 160819P00049000 P 08/19/16 49.0 2.35 2.65
EXPD 160819P00050000 P 08/19/16 50.0 3.00 3.20
EXPD 160819P00055000 P 08/19/16 55.0 6.40 8.10
EXPD 160819P00060000 P 08/19/16 60.0 10.40 14.40
EXPD 160819P00065000 P 08/19/16 65.0 16.20 18.50
EXPD 161118C00029000 C 11/18/16 29.0 18.00 20.00
EXPD 161118C00030000 C 11/18/16 30.0 16.30 19.40
EXPD 161118C00031000 C 11/18/16 31.0 15.50 18.40
EXPD 161118C00032000 C 11/18/16 32.0 15.20 17.50
EXPD 161118C00033000 C 11/18/16 33.0 14.10 16.50
EXPD 161118C00034000 C 11/18/16 34.0 13.10 15.50
EXPD 161118C00035000 C 11/18/16 35.0 12.20 14.30
EXPD 161118C00036000 C 11/18/16 36.0 11.20 13.40
EXPD 161118C00037000 C 11/18/16 37.0 10.30 12.50
EXPD 161118C00038000 C 11/18/16 38.0 9.50 11.10
EXPD 161118C00039000 C 11/18/16 39.0 8.60 10.20
EXPD 161118C00040000 C 11/18/16 40.0 6.50 9.50
EXPD 161118C00041000 C 11/18/16 41.0 7.00 7.80
EXPD 161118C00042000 C 11/18/16 42.0 6.20 7.00
EXPD 161118C00043000 C 11/18/16 43.0 5.60 6.20
EXPD 161118C00044000 C 11/18/16 44.0 4.80 5.40
EXPD 161118C00045000 C 11/18/16 45.0 4.10 4.60
EXPD 161118C00046000 C 11/18/16 46.0 3.50 3.80
EXPD 161118C00047000 C 11/18/16 47.0 2.90 3.20
EXPD 161118C00048000 C 11/18/16 48.0 2.40 2.60
EXPD 161118C00049000 C 11/18/16 49.0 1.90 2.10
EXPD 161118C00050000 C 11/18/16 50.0 1.45 1.65
EXPD 161118C00055000 C 11/18/16 55.0 0.25 0.45
EXPD 161118C00060000 C 11/18/16 60.0 0.00 0.10
EXPD 161118C00065000 C 11/18/16 65.0 0.00 0.10
EXPD 161118C00070000 C 11/18/16 70.0 0.00 0.10
EXPD 161118P00029000 P 11/18/16 29.0 0.05 0.20
EXPD 161118P00030000 P 11/18/16 30.0 0.05 0.25
EXPD 161118P00031000 P 11/18/16 31.0 0.10 0.25
EXPD 161118P00032000 P 11/18/16 32.0 0.10 0.30
EXPD 161118P00033000 P 11/18/16 33.0 0.15 0.30
EXPD 161118P00034000 P 11/18/16 34.0 0.15 0.35
EXPD 161118P00035000 P 11/18/16 35.0 0.20 0.40
EXPD 161118P00036000 P 11/18/16 36.0 0.25 0.40
EXPD 161118P00037000 P 11/18/16 37.0 0.30 0.50
EXPD 161118P00038000 P 11/18/16 38.0 0.40 0.55
EXPD 161118P00039000 P 11/18/16 39.0 0.45 0.65
EXPD 161118P00040000 P 11/18/16 40.0 0.55 0.75
EXPD 161118P00041000 P 11/18/16 41.0 0.70 0.90
EXPD 161118P00042000 P 11/18/16 42.0 0.85 1.05
EXPD 161118P00043000 P 11/18/16 43.0 1.05 1.25
EXPD 161118P00044000 P 11/18/16 44.0 1.25 1.50
EXPD 161118P00045000 P 11/18/16 45.0 1.55 1.75
EXPD 161118P00046000 P 11/18/16 46.0 1.90 2.10
EXPD 161118P00047000 P 11/18/16 47.0 2.25 2.50
EXPD 161118P00048000 P 11/18/16 48.0 2.70 2.90
EXPD 161118P00049000 P 11/18/16 49.0 3.20 3.50
EXPD 161118P00050000 P 11/18/16 50.0 3.80 4.10
EXPD 161118P00055000 P 11/18/16 55.0 6.80 8.30
EXPD 161118P00060000 P 11/18/16 60.0 10.60 13.50
EXPD 161118P00065000 P 11/18/16 65.0 15.20 19.80
EXPD 161118P00070000 P 11/18/16 70.0 20.30 23.60
EXPD 170120C00023000 C 01/20/17 23.0 22.60 26.50
EXPD 170120C00025000 C 01/20/17 25.0 21.20 24.60
EXPD 170120C00026000 C 01/20/17 26.0 20.10 23.60
EXPD 170120C00027000 C 01/20/17 27.0 19.10 22.60
EXPD 170120C00028000 C 01/20/17 28.0 18.10 21.60
EXPD 170120C00029000 C 01/20/17 29.0 17.70 20.60
EXPD 170120C00030000 C 01/20/17 30.0 16.30 19.20
EXPD 170120C00031000 C 01/20/17 31.0 15.20 18.70
EXPD 170120C00032000 C 01/20/17 32.0 14.20 17.70
EXPD 170120C00033000 C 01/20/17 33.0 14.10 16.70
EXPD 170120C00034000 C 01/20/17 34.0 12.90 15.40
EXPD 170120C00035000 C 01/20/17 35.0 12.20 14.30
EXPD 170120C00036000 C 01/20/17 36.0 11.30 13.40
EXPD 170120C00037000 C 01/20/17 37.0 10.40 12.50
EXPD 170120C00038000 C 01/20/17 38.0 8.50 12.20
EXPD 170120C00039000 C 01/20/17 39.0 8.60 11.30
EXPD 170120C00040000 C 01/20/17 40.0 8.00 8.90
EXPD 170120C00041000 C 01/20/17 41.0 7.20 8.00
EXPD 170120C00042000 C 01/20/17 42.0 6.40 7.20
EXPD 170120C00043000 C 01/20/17 43.0 5.90 6.40
EXPD 170120C00044000 C 01/20/17 44.0 5.10 5.60
EXPD 170120C00045000 C 01/20/17 45.0 4.40 4.80
EXPD 170120C00046000 C 01/20/17 46.0 3.80 4.10
EXPD 170120C00047000 C 01/20/17 47.0 3.20 3.50
EXPD 170120C00048000 C 01/20/17 48.0 2.70 2.95
EXPD 170120C00049000 C 01/20/17 49.0 2.20 2.45
EXPD 170120C00050000 C 01/20/17 50.0 1.80 2.00
EXPD 170120C00055000 C 01/20/17 55.0 0.45 0.65
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 0.10
EXPD 170120P00023000 P 01/20/17 23.0 0.00 0.15
EXPD 170120P00025000 P 01/20/17 25.0 0.05 0.25
EXPD 170120P00026000 P 01/20/17 26.0 0.05 0.25
EXPD 170120P00027000 P 01/20/17 27.0 0.05 0.30
EXPD 170120P00028000 P 01/20/17 28.0 0.10 0.30
EXPD 170120P00029000 P 01/20/17 29.0 0.10 0.35
EXPD 170120P00030000 P 01/20/17 30.0 0.15 0.35
EXPD 170120P00031000 P 01/20/17 31.0 0.20 0.35
EXPD 170120P00032000 P 01/20/17 32.0 0.20 0.45
EXPD 170120P00033000 P 01/20/17 33.0 0.25 0.45
EXPD 170120P00034000 P 01/20/17 34.0 0.30 0.50
EXPD 170120P00035000 P 01/20/17 35.0 0.35 0.60
EXPD 170120P00036000 P 01/20/17 36.0 0.45 0.60
EXPD 170120P00037000 P 01/20/17 37.0 0.50 0.70
EXPD 170120P00038000 P 01/20/17 38.0 0.60 0.80
EXPD 170120P00039000 P 01/20/17 39.0 0.75 0.95
EXPD 170120P00040000 P 01/20/17 40.0 0.90 1.10
EXPD 170120P00041000 P 01/20/17 41.0 1.05 1.25
EXPD 170120P00042000 P 01/20/17 42.0 1.25 1.45
EXPD 170120P00043000 P 01/20/17 43.0 1.45 1.70
EXPD 170120P00044000 P 01/20/17 44.0 1.75 1.95
EXPD 170120P00045000 P 01/20/17 45.0 2.05 2.30
EXPD 170120P00046000 P 01/20/17 46.0 2.30 2.65
EXPD 170120P00047000 P 01/20/17 47.0 2.85 3.10
EXPD 170120P00048000 P 01/20/17 48.0 3.30 3.60
EXPD 170120P00049000 P 01/20/17 49.0 3.80 4.10
EXPD 170120P00050000 P 01/20/17 50.0 4.40 4.70
EXPD 170120P00055000 P 01/20/17 55.0 7.90 8.60
EXPD 170120P00060000 P 01/20/17 60.0 11.70 13.80
EXPD 170120P00065000 P 01/20/17 65.0 15.70 19.40
EXPD 170120P00070000 P 01/20/17 70.0 20.50 24.80
EXPD 170217C00025000 C 02/17/17 25.0 20.60 24.30
EXPD 170217C00026000 C 02/17/17 26.0 20.10 23.60
EXPD 170217C00027000 C 02/17/17 27.0 19.10 22.70
EXPD 170217C00028000 C 02/17/17 28.0 18.10 21.70
EXPD 170217C00029000 C 02/17/17 29.0 17.10 20.70
EXPD 170217C00030000 C 02/17/17 30.0 16.70 19.70
EXPD 170217C00031000 C 02/17/17 31.0 15.70 18.80
EXPD 170217C00032000 C 02/17/17 32.0 14.80 17.80
EXPD 170217C00033000 C 02/17/17 33.0 13.80 16.30
EXPD 170217C00034000 C 02/17/17 34.0 12.90 15.40
EXPD 170217C00035000 C 02/17/17 35.0 11.90 14.40
EXPD 170217C00036000 C 02/17/17 36.0 11.00 13.60
EXPD 170217C00037000 C 02/17/17 37.0 10.20 12.60
EXPD 170217C00038000 C 02/17/17 38.0 9.20 12.50
EXPD 170217C00039000 C 02/17/17 39.0 8.40 10.50
EXPD 170217C00040000 C 02/17/17 40.0 8.20 9.00
EXPD 170217C00041000 C 02/17/17 41.0 7.30 8.20
EXPD 170217C00042000 C 02/17/17 42.0 6.60 7.40
EXPD 170217C00043000 C 02/17/17 43.0 6.00 6.50
EXPD 170217C00044000 C 02/17/17 44.0 5.20 5.80
EXPD 170217C00045000 C 02/17/17 45.0 4.60 5.10
EXPD 170217C00046000 C 02/17/17 46.0 4.00 4.50
EXPD 170217C00047000 C 02/17/17 47.0 3.40 3.90
EXPD 170217C00048000 C 02/17/17 48.0 2.85 3.40
EXPD 170217C00049000 C 02/17/17 49.0 2.35 2.95
EXPD 170217C00050000 C 02/17/17 50.0 1.95 2.50
EXPD 170217C00055000 C 02/17/17 55.0 0.55 1.00
EXPD 170217C00060000 C 02/17/17 60.0 0.05 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 0.25
EXPD 170217P00026000 P 02/17/17 26.0 0.00 0.30
EXPD 170217P00027000 P 02/17/17 27.0 0.00 0.35
EXPD 170217P00028000 P 02/17/17 28.0 0.05 0.35
EXPD 170217P00029000 P 02/17/17 29.0 0.05 0.40
EXPD 170217P00030000 P 02/17/17 30.0 0.10 0.45
EXPD 170217P00031000 P 02/17/17 31.0 0.10 0.50
EXPD 170217P00032000 P 02/17/17 32.0 0.15 0.60
EXPD 170217P00033000 P 02/17/17 33.0 0.20 0.65
EXPD 170217P00034000 P 02/17/17 34.0 0.25 0.70
EXPD 170217P00035000 P 02/17/17 35.0 0.30 0.80
EXPD 170217P00036000 P 02/17/17 36.0 0.40 0.85
EXPD 170217P00037000 P 02/17/17 37.0 0.45 1.00
EXPD 170217P00038000 P 02/17/17 38.0 0.60 1.10
EXPD 170217P00039000 P 02/17/17 39.0 0.80 1.10
EXPD 170217P00040000 P 02/17/17 40.0 0.95 1.30
EXPD 170217P00041000 P 02/17/17 41.0 1.10 1.45
EXPD 170217P00042000 P 02/17/17 42.0 1.30 1.65
EXPD 170217P00043000 P 02/17/17 43.0 1.55 1.90
EXPD 170217P00044000 P 02/17/17 44.0 1.80 2.20
EXPD 170217P00045000 P 02/17/17 45.0 2.15 2.50
EXPD 170217P00046000 P 02/17/17 46.0 2.50 2.85
EXPD 170217P00047000 P 02/17/17 47.0 2.90 3.30
EXPD 170217P00048000 P 02/17/17 48.0 3.40 3.90
EXPD 170217P00049000 P 02/17/17 49.0 3.90 4.50
EXPD 170217P00050000 P 02/17/17 50.0 4.40 5.10
EXPD 170217P00055000 P 02/17/17 55.0 8.00 8.70
EXPD 170217P00060000 P 02/17/17 60.0 11.70 13.90
EXPD 170217P00065000 P 02/17/17 65.0 15.60 19.40
EXPD 170217P00070000 P 02/17/17 70.0 20.50 24.40

OPRA data is delayed 15 minutes.