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 (2016-11-25)Premium Content

Expeditors International Of Washington Inc (EXPD)
As of Dec 6 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 161216C00041000 C 12/16/16 41.0 12.10 15.00
EXPD 161216C00042000 C 12/16/16 42.0 9.80 14.00
EXPD 161216C00043000 C 12/16/16 43.0 9.30 13.00
EXPD 161216C00044000 C 12/16/16 44.0 8.40 12.00
EXPD 161216C00045000 C 12/16/16 45.0 6.90 11.00
EXPD 161216C00046000 C 12/16/16 46.0 6.20 10.00
EXPD 161216C00047000 C 12/16/16 47.0 5.90 9.00
EXPD 161216C00048000 C 12/16/16 48.0 4.90 8.00
EXPD 161216C00049000 C 12/16/16 49.0 4.00 7.00
EXPD 161216C00050000 C 12/16/16 50.0 3.10 4.70
EXPD 161216C00055000 C 12/16/16 55.0 0.15 0.25
EXPD 161216C00060000 C 12/16/16 60.0 0.00 0.35
EXPD 161216C00065000 C 12/16/16 65.0 0.00 0.35
EXPD 161216C00070000 C 12/16/16 70.0 0.00 0.35
EXPD 161216C00075000 C 12/16/16 75.0 0.00 0.50
EXPD 161216P00041000 P 12/16/16 41.0 0.00 0.35
EXPD 161216P00042000 P 12/16/16 42.0 0.00 0.35
EXPD 161216P00043000 P 12/16/16 43.0 0.00 0.35
EXPD 161216P00044000 P 12/16/16 44.0 0.00 0.35
EXPD 161216P00045000 P 12/16/16 45.0 0.00 0.15
EXPD 161216P00046000 P 12/16/16 46.0 0.00 0.35
EXPD 161216P00047000 P 12/16/16 47.0 0.00 0.35
EXPD 161216P00048000 P 12/16/16 48.0 0.00 0.35
EXPD 161216P00049000 P 12/16/16 49.0 0.00 0.35
EXPD 161216P00050000 P 12/16/16 50.0 0.00 0.20
EXPD 161216P00055000 P 12/16/16 55.0 1.20 1.40
EXPD 161216P00060000 P 12/16/16 60.0 5.60 8.60
EXPD 161216P00065000 P 12/16/16 65.0 10.30 13.40
EXPD 161216P00070000 P 12/16/16 70.0 14.20 18.60
EXPD 161216P00075000 P 12/16/16 75.0 19.10 23.60
EXPD 170120C00023000 C 01/20/17 23.0 30.00 33.00
EXPD 170120C00025000 C 01/20/17 25.0 26.70 31.30
EXPD 170120C00026000 C 01/20/17 26.0 25.70 30.30
EXPD 170120C00027000 C 01/20/17 27.0 24.70 29.30
EXPD 170120C00028000 C 01/20/17 28.0 24.10 28.00
EXPD 170120C00029000 C 01/20/17 29.0 22.80 27.00
EXPD 170120C00030000 C 01/20/17 30.0 21.90 26.00
EXPD 170120C00031000 C 01/20/17 31.0 20.80 25.00
EXPD 170120C00032000 C 01/20/17 32.0 20.10 24.00
EXPD 170120C00033000 C 01/20/17 33.0 18.80 23.00
EXPD 170120C00034000 C 01/20/17 34.0 17.80 22.00
EXPD 170120C00035000 C 01/20/17 35.0 17.60 21.00
EXPD 170120C00036000 C 01/20/17 36.0 16.30 20.00
EXPD 170120C00037000 C 01/20/17 37.0 16.00 19.00
EXPD 170120C00038000 C 01/20/17 38.0 14.60 18.00
EXPD 170120C00039000 C 01/20/17 39.0 14.10 17.00
EXPD 170120C00040000 C 01/20/17 40.0 13.20 15.00
EXPD 170120C00041000 C 01/20/17 41.0 12.10 15.00
EXPD 170120C00042000 C 01/20/17 42.0 11.40 12.60
EXPD 170120C00043000 C 01/20/17 43.0 10.10 13.10
EXPD 170120C00044000 C 01/20/17 44.0 9.10 12.10
EXPD 170120C00045000 C 01/20/17 45.0 8.40 10.40
EXPD 170120C00046000 C 01/20/17 46.0 6.80 9.50
EXPD 170120C00047000 C 01/20/17 47.0 6.70 7.70
EXPD 170120C00048000 C 01/20/17 48.0 5.30 8.20
EXPD 170120C00049000 C 01/20/17 49.0 4.80 6.00
EXPD 170120C00050000 C 01/20/17 50.0 3.90 4.70
EXPD 170120C00055000 C 01/20/17 55.0 0.65 0.80
EXPD 170120C00060000 C 01/20/17 60.0 0.00 0.05
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 170120C00075000 C 01/20/17 75.0 0.00 0.10
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 0.10
EXPD 170120P00028000 P 01/20/17 28.0 0.00 0.10
EXPD 170120P00029000 P 01/20/17 29.0 0.00 0.10
EXPD 170120P00030000 P 01/20/17 30.0 0.00 0.10
EXPD 170120P00031000 P 01/20/17 31.0 0.00 0.10
EXPD 170120P00032000 P 01/20/17 32.0 0.00 0.10
EXPD 170120P00033000 P 01/20/17 33.0 0.00 0.10
EXPD 170120P00034000 P 01/20/17 34.0 0.00 0.10
EXPD 170120P00035000 P 01/20/17 35.0 0.00 0.10
EXPD 170120P00036000 P 01/20/17 36.0 0.00 0.10
EXPD 170120P00037000 P 01/20/17 37.0 0.00 0.10
EXPD 170120P00038000 P 01/20/17 38.0 0.00 0.10
EXPD 170120P00039000 P 01/20/17 39.0 0.00 0.10
EXPD 170120P00040000 P 01/20/17 40.0 0.00 0.10
EXPD 170120P00041000 P 01/20/17 41.0 0.00 0.10
EXPD 170120P00042000 P 01/20/17 42.0 0.00 0.10
EXPD 170120P00043000 P 01/20/17 43.0 0.00 0.15
EXPD 170120P00044000 P 01/20/17 44.0 0.00 0.15
EXPD 170120P00045000 P 01/20/17 45.0 0.00 0.15
EXPD 170120P00046000 P 01/20/17 46.0 0.05 0.20
EXPD 170120P00047000 P 01/20/17 47.0 0.05 0.20
EXPD 170120P00048000 P 01/20/17 48.0 0.10 0.25
EXPD 170120P00049000 P 01/20/17 49.0 0.15 0.30
EXPD 170120P00050000 P 01/20/17 50.0 0.25 0.40
EXPD 170120P00055000 P 01/20/17 55.0 1.70 2.00
EXPD 170120P00060000 P 01/20/17 60.0 6.00 8.60
EXPD 170120P00065000 P 01/20/17 65.0 10.50 13.60
EXPD 170120P00070000 P 01/20/17 70.0 15.50 18.60
EXPD 170120P00075000 P 01/20/17 75.0 20.70 23.60
EXPD 170217C00025000 C 02/17/17 25.0 28.30 31.00
EXPD 170217C00026000 C 02/17/17 26.0 26.60 30.00
EXPD 170217C00027000 C 02/17/17 27.0 25.90 29.00
EXPD 170217C00028000 C 02/17/17 28.0 24.90 28.00
EXPD 170217C00029000 C 02/17/17 29.0 23.90 27.00
EXPD 170217C00030000 C 02/17/17 30.0 22.90 26.20
EXPD 170217C00031000 C 02/17/17 31.0 21.90 25.10
EXPD 170217C00032000 C 02/17/17 32.0 20.90 24.10
EXPD 170217C00033000 C 02/17/17 33.0 20.00 23.10
EXPD 170217C00034000 C 02/17/17 34.0 19.00 22.10
EXPD 170217C00035000 C 02/17/17 35.0 18.00 21.10
EXPD 170217C00036000 C 02/17/17 36.0 16.70 20.10
EXPD 170217C00037000 C 02/17/17 37.0 15.90 19.10
EXPD 170217C00038000 C 02/17/17 38.0 15.10 18.10
EXPD 170217C00039000 C 02/17/17 39.0 14.00 17.10
EXPD 170217C00040000 C 02/17/17 40.0 13.00 16.20
EXPD 170217C00041000 C 02/17/17 41.0 11.60 15.20
EXPD 170217C00042000 C 02/17/17 42.0 11.00 14.20
EXPD 170217C00043000 C 02/17/17 43.0 10.10 13.20
EXPD 170217C00044000 C 02/17/17 44.0 9.10 12.20
EXPD 170217C00045000 C 02/17/17 45.0 8.30 11.10
EXPD 170217C00046000 C 02/17/17 46.0 7.30 9.80
EXPD 170217C00047000 C 02/17/17 47.0 6.40 9.10
EXPD 170217C00048000 C 02/17/17 48.0 5.50 8.60
EXPD 170217C00049000 C 02/17/17 49.0 4.00 6.20
EXPD 170217C00050000 C 02/17/17 50.0 4.30 4.70
EXPD 170217C00055000 C 02/17/17 55.0 1.00 1.20
EXPD 170217C00060000 C 02/17/17 60.0 0.05 0.15
EXPD 170217C00065000 C 02/17/17 65.0 0.00 0.10
EXPD 170217C00070000 C 02/17/17 70.0 0.00 0.10
EXPD 170217P00025000 P 02/17/17 25.0 0.00 0.10
EXPD 170217P00026000 P 02/17/17 26.0 0.00 0.10
EXPD 170217P00027000 P 02/17/17 27.0 0.00 0.10
EXPD 170217P00028000 P 02/17/17 28.0 0.00 0.10
EXPD 170217P00029000 P 02/17/17 29.0 0.00 0.10
EXPD 170217P00030000 P 02/17/17 30.0 0.00 0.10
EXPD 170217P00031000 P 02/17/17 31.0 0.00 0.10
EXPD 170217P00032000 P 02/17/17 32.0 0.00 0.10
EXPD 170217P00033000 P 02/17/17 33.0 0.00 0.10
EXPD 170217P00034000 P 02/17/17 34.0 0.00 0.10
EXPD 170217P00035000 P 02/17/17 35.0 0.00 0.10
EXPD 170217P00036000 P 02/17/17 36.0 0.00 0.10
EXPD 170217P00037000 P 02/17/17 37.0 0.00 0.10
EXPD 170217P00038000 P 02/17/17 38.0 0.00 0.10
EXPD 170217P00039000 P 02/17/17 39.0 0.00 0.15
EXPD 170217P00040000 P 02/17/17 40.0 0.00 0.15
EXPD 170217P00041000 P 02/17/17 41.0 0.00 0.15
EXPD 170217P00042000 P 02/17/17 42.0 0.00 0.20
EXPD 170217P00043000 P 02/17/17 43.0 0.05 0.20
EXPD 170217P00044000 P 02/17/17 44.0 0.10 0.25
EXPD 170217P00045000 P 02/17/17 45.0 0.10 0.30
EXPD 170217P00046000 P 02/17/17 46.0 0.15 0.35
EXPD 170217P00047000 P 02/17/17 47.0 0.20 0.40
EXPD 170217P00048000 P 02/17/17 48.0 0.25 0.45
EXPD 170217P00049000 P 02/17/17 49.0 0.35 0.55
EXPD 170217P00050000 P 02/17/17 50.0 0.50 0.70
EXPD 170217P00055000 P 02/17/17 55.0 2.05 2.40
EXPD 170217P00060000 P 02/17/17 60.0 5.50 7.00
EXPD 170217P00065000 P 02/17/17 65.0 10.40 13.60
EXPD 170217P00070000 P 02/17/17 70.0 15.30 18.40
EXPD 170519C00035000 C 05/19/17 35.0 17.80 21.40
EXPD 170519C00036000 C 05/19/17 36.0 16.50 20.30
EXPD 170519C00037000 C 05/19/17 37.0 16.80 19.40
EXPD 170519C00038000 C 05/19/17 38.0 15.90 18.40
EXPD 170519C00039000 C 05/19/17 39.0 14.90 17.40
EXPD 170519C00040000 C 05/19/17 40.0 13.40 16.40
EXPD 170519C00041000 C 05/19/17 41.0 13.00 15.60
EXPD 170519C00042000 C 05/19/17 42.0 11.70 14.60
EXPD 170519C00043000 C 05/19/17 43.0 10.70 13.80
EXPD 170519C00044000 C 05/19/17 44.0 10.20 12.80
EXPD 170519C00045000 C 05/19/17 45.0 9.30 11.00
EXPD 170519C00046000 C 05/19/17 46.0 8.40 9.10
EXPD 170519C00047000 C 05/19/17 47.0 7.70 8.30
EXPD 170519C00048000 C 05/19/17 48.0 6.80 7.50
EXPD 170519C00049000 C 05/19/17 49.0 6.00 6.50
EXPD 170519C00050000 C 05/19/17 50.0 5.30 5.80
EXPD 170519C00055000 C 05/19/17 55.0 2.30 2.60
EXPD 170519C00060000 C 05/19/17 60.0 0.60 0.85
EXPD 170519C00065000 C 05/19/17 65.0 0.10 0.25
EXPD 170519C00070000 C 05/19/17 70.0 0.00 0.10
EXPD 170519C00075000 C 05/19/17 75.0 0.00 0.10
EXPD 170519P00035000 P 05/19/17 35.0 0.10 0.25
EXPD 170519P00036000 P 05/19/17 36.0 0.10 0.25
EXPD 170519P00037000 P 05/19/17 37.0 0.15 0.30
EXPD 170519P00038000 P 05/19/17 38.0 0.15 0.35
EXPD 170519P00039000 P 05/19/17 39.0 0.20 0.40
EXPD 170519P00040000 P 05/19/17 40.0 0.20 0.45
EXPD 170519P00041000 P 05/19/17 41.0 0.25 0.50
EXPD 170519P00042000 P 05/19/17 42.0 0.20 0.55
EXPD 170519P00043000 P 05/19/17 43.0 0.35 0.60
EXPD 170519P00044000 P 05/19/17 44.0 0.45 0.70
EXPD 170519P00045000 P 05/19/17 45.0 0.60 0.80
EXPD 170519P00046000 P 05/19/17 46.0 0.65 0.90
EXPD 170519P00047000 P 05/19/17 47.0 0.75 1.05
EXPD 170519P00048000 P 05/19/17 48.0 0.90 1.20
EXPD 170519P00049000 P 05/19/17 49.0 1.10 1.40
EXPD 170519P00050000 P 05/19/17 50.0 1.35 1.65
EXPD 170519P00055000 P 05/19/17 55.0 3.20 3.60
EXPD 170519P00060000 P 05/19/17 60.0 6.40 6.90
EXPD 170519P00065000 P 05/19/17 65.0 10.90 13.60
EXPD 170519P00070000 P 05/19/17 70.0 15.40 18.60
EXPD 170519P00075000 P 05/19/17 75.0 20.60 22.50

OPRA data is delayed 15 minutes.