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 Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 150117C00017500 C 01/17/15 17.5 25.40 27.60
EXPD 150117C00020000 C 01/17/15 20.0 22.50 26.20
EXPD 150117C00021000 C 01/17/15 21.0 21.40 25.20
EXPD 150117C00022500 C 01/17/15 22.5 19.80 23.60
EXPD 150117C00024000 C 01/17/15 24.0 18.30 21.60
EXPD 150117C00025000 C 01/17/15 25.0 17.30 21.10
EXPD 150117C00026000 C 01/17/15 26.0 16.20 20.20
EXPD 150117C00027500 C 01/17/15 27.5 14.70 18.60
EXPD 150117C00029000 C 01/17/15 29.0 13.20 17.10
EXPD 150117C00030000 C 01/17/15 30.0 12.30 16.30
EXPD 150117C00031000 C 01/17/15 31.0 11.60 15.10
EXPD 150117C00032500 C 01/17/15 32.5 10.10 13.60
EXPD 150117C00034000 C 01/17/15 34.0 9.50 10.80
EXPD 150117C00035000 C 01/17/15 35.0 8.60 9.70
EXPD 150117C00036000 C 01/17/15 36.0 7.60 8.70
EXPD 150117C00037500 C 01/17/15 37.5 6.10 7.20
EXPD 150117C00039000 C 01/17/15 39.0 4.70 5.70
EXPD 150117C00040000 C 01/17/15 40.0 3.80 4.70
EXPD 150117C00041000 C 01/17/15 41.0 2.90 3.80
EXPD 150117C00042500 C 01/17/15 42.5 1.90 2.40
EXPD 150117C00044000 C 01/17/15 44.0 1.15 1.30
EXPD 150117C00045000 C 01/17/15 45.0 0.65 0.75
EXPD 150117C00046000 C 01/17/15 46.0 0.30 0.40
EXPD 150117C00047500 C 01/17/15 47.5 0.05 0.15
EXPD 150117C00049000 C 01/17/15 49.0 0.00 0.10
EXPD 150117C00050000 C 01/17/15 50.0 0.00 0.05
EXPD 150117C00052500 C 01/17/15 52.5 0.00 0.05
EXPD 150117C00055000 C 01/17/15 55.0 0.00 0.05
EXPD 150117C00060000 C 01/17/15 60.0 0.00 0.05
EXPD 150117C00065000 C 01/17/15 65.0 0.00 0.05
EXPD 150117C00070000 C 01/17/15 70.0 0.00 0.05
EXPD 150117P00017500 P 01/17/15 17.5 0.00 0.05
EXPD 150117P00020000 P 01/17/15 20.0 0.00 0.05
EXPD 150117P00021000 P 01/17/15 21.0 0.00 0.05
EXPD 150117P00022500 P 01/17/15 22.5 0.00 0.05
EXPD 150117P00024000 P 01/17/15 24.0 0.00 0.05
EXPD 150117P00025000 P 01/17/15 25.0 0.00 0.05
EXPD 150117P00026000 P 01/17/15 26.0 0.00 0.05
EXPD 150117P00027500 P 01/17/15 27.5 0.00 0.05
EXPD 150117P00029000 P 01/17/15 29.0 0.00 0.05
EXPD 150117P00030000 P 01/17/15 30.0 0.00 0.05
EXPD 150117P00031000 P 01/17/15 31.0 0.00 0.05
EXPD 150117P00032500 P 01/17/15 32.5 0.00 0.05
EXPD 150117P00034000 P 01/17/15 34.0 0.00 0.05
EXPD 150117P00035000 P 01/17/15 35.0 0.00 0.05
EXPD 150117P00036000 P 01/17/15 36.0 0.00 0.05
EXPD 150117P00037500 P 01/17/15 37.5 0.00 0.05
EXPD 150117P00039000 P 01/17/15 39.0 0.00 0.10
EXPD 150117P00040000 P 01/17/15 40.0 0.05 0.10
EXPD 150117P00041000 P 01/17/15 41.0 0.10 0.15
EXPD 150117P00042500 P 01/17/15 42.5 0.25 0.35
EXPD 150117P00044000 P 01/17/15 44.0 0.65 0.75
EXPD 150117P00045000 P 01/17/15 45.0 1.10 1.20
EXPD 150117P00046000 P 01/17/15 46.0 1.75 1.90
EXPD 150117P00047500 P 01/17/15 47.5 3.00 3.40
EXPD 150117P00049000 P 01/17/15 49.0 4.40 4.90
EXPD 150117P00050000 P 01/17/15 50.0 5.40 5.90
EXPD 150117P00052500 P 01/17/15 52.5 7.90 8.40
EXPD 150117P00055000 P 01/17/15 55.0 8.90 10.90
EXPD 150117P00060000 P 01/17/15 60.0 13.90 15.90
EXPD 150117P00065000 P 01/17/15 65.0 19.00 20.90
EXPD 150117P00070000 P 01/17/15 70.0 24.80 25.90
EXPD 150220C00023000 C 02/20/15 23.0 20.10 22.20
EXPD 150220C00024000 C 02/20/15 24.0 18.10 21.90
EXPD 150220C00025000 C 02/20/15 25.0 17.60 21.30
EXPD 150220C00026000 C 02/20/15 26.0 16.60 20.30
EXPD 150220C00027000 C 02/20/15 27.0 15.60 19.30
EXPD 150220C00028000 C 02/20/15 28.0 14.70 18.30
EXPD 150220C00029000 C 02/20/15 29.0 13.90 16.10
EXPD 150220C00030000 C 02/20/15 30.0 12.90 15.00
EXPD 150220C00031000 C 02/20/15 31.0 11.90 13.90
EXPD 150220C00032000 C 02/20/15 32.0 11.60 12.70
EXPD 150220C00033000 C 02/20/15 33.0 10.60 11.70
EXPD 150220C00034000 C 02/20/15 34.0 9.70 10.70
EXPD 150220C00035000 C 02/20/15 35.0 8.70 9.70
EXPD 150220C00036000 C 02/20/15 36.0 7.70 8.80
EXPD 150220C00037000 C 02/20/15 37.0 6.60 7.80
EXPD 150220C00038000 C 02/20/15 38.0 5.80 6.80
EXPD 150220C00039000 C 02/20/15 39.0 4.90 5.90
EXPD 150220C00040000 C 02/20/15 40.0 4.60 5.00
EXPD 150220C00041000 C 02/20/15 41.0 3.70 4.10
EXPD 150220C00042000 C 02/20/15 42.0 2.90 3.30
EXPD 150220C00043000 C 02/20/15 43.0 2.35 2.45
EXPD 150220C00044000 C 02/20/15 44.0 1.70 1.85
EXPD 150220C00045000 C 02/20/15 45.0 1.15 1.30
EXPD 150220C00046000 C 02/20/15 46.0 0.75 0.85
EXPD 150220C00047000 C 02/20/15 47.0 0.45 0.55
EXPD 150220C00048000 C 02/20/15 48.0 0.25 0.35
EXPD 150220C00049000 C 02/20/15 49.0 0.10 0.25
EXPD 150220C00050000 C 02/20/15 50.0 0.05 0.15
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 0.10
EXPD 150220P00034000 P 02/20/15 34.0 0.00 0.10
EXPD 150220P00035000 P 02/20/15 35.0 0.00 0.10
EXPD 150220P00036000 P 02/20/15 36.0 0.00 0.15
EXPD 150220P00037000 P 02/20/15 37.0 0.05 0.15
EXPD 150220P00038000 P 02/20/15 38.0 0.10 0.20
EXPD 150220P00039000 P 02/20/15 39.0 0.15 0.25
EXPD 150220P00040000 P 02/20/15 40.0 0.25 0.35
EXPD 150220P00041000 P 02/20/15 41.0 0.35 0.45
EXPD 150220P00042000 P 02/20/15 42.0 0.55 0.65
EXPD 150220P00043000 P 02/20/15 43.0 0.80 0.90
EXPD 150220P00044000 P 02/20/15 44.0 1.15 1.25
EXPD 150220P00045000 P 02/20/15 45.0 1.60 1.70
EXPD 150220P00046000 P 02/20/15 46.0 2.20 2.30
EXPD 150220P00047000 P 02/20/15 47.0 2.90 3.00
EXPD 150220P00048000 P 02/20/15 48.0 3.60 4.10
EXPD 150220P00049000 P 02/20/15 49.0 4.50 5.40
EXPD 150220P00050000 P 02/20/15 50.0 5.40 6.50
EXPD 150220P00055000 P 02/20/15 55.0 9.90 11.90
EXPD 150220P00060000 P 02/20/15 60.0 13.90 17.60
EXPD 150220P00065000 P 02/20/15 65.0 19.90 22.50
EXPD 150515C00024000 C 05/15/15 24.0 19.20 21.30
EXPD 150515C00025000 C 05/15/15 25.0 18.30 19.80
EXPD 150515C00026000 C 05/15/15 26.0 17.70 18.90
EXPD 150515C00027000 C 05/15/15 27.0 16.60 18.00
EXPD 150515C00028000 C 05/15/15 28.0 15.70 17.10
EXPD 150515C00029000 C 05/15/15 29.0 14.60 15.90
EXPD 150515C00030000 C 05/15/15 30.0 13.70 14.90
EXPD 150515C00031000 C 05/15/15 31.0 12.70 13.90
EXPD 150515C00032000 C 05/15/15 32.0 11.80 13.20
EXPD 150515C00033000 C 05/15/15 33.0 10.80 12.00
EXPD 150515C00034000 C 05/15/15 34.0 10.00 11.00
EXPD 150515C00035000 C 05/15/15 35.0 9.10 10.10
EXPD 150515C00036000 C 05/15/15 36.0 8.20 9.20
EXPD 150515C00037000 C 05/15/15 37.0 7.20 8.30
EXPD 150515C00038000 C 05/15/15 38.0 6.90 7.40
EXPD 150515C00039000 C 05/15/15 39.0 6.10 6.60
EXPD 150515C00040000 C 05/15/15 40.0 5.30 5.80
EXPD 150515C00041000 C 05/15/15 41.0 4.80 5.00
EXPD 150515C00042000 C 05/15/15 42.0 4.10 4.30
EXPD 150515C00043000 C 05/15/15 43.0 3.50 3.60
EXPD 150515C00044000 C 05/15/15 44.0 2.90 3.00
EXPD 150515C00045000 C 05/15/15 45.0 2.35 2.50
EXPD 150515C00046000 C 05/15/15 46.0 1.90 2.00
EXPD 150515C00047000 C 05/15/15 47.0 1.50 1.60
EXPD 150515C00048000 C 05/15/15 48.0 1.15 1.30
EXPD 150515C00049000 C 05/15/15 49.0 0.90 1.00
EXPD 150515C00050000 C 05/15/15 50.0 0.70 0.80
EXPD 150515C00055000 C 05/15/15 55.0 0.10 0.20
EXPD 150515C00060000 C 05/15/15 60.0 0.00 0.10
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 0.10
EXPD 150515P00027000 P 05/15/15 27.0 0.00 0.10
EXPD 150515P00028000 P 05/15/15 28.0 0.00 0.10
EXPD 150515P00029000 P 05/15/15 29.0 0.00 0.15
EXPD 150515P00030000 P 05/15/15 30.0 0.05 0.20
EXPD 150515P00031000 P 05/15/15 31.0 0.05 0.20
EXPD 150515P00032000 P 05/15/15 32.0 0.10 0.25
EXPD 150515P00033000 P 05/15/15 33.0 0.15 0.30
EXPD 150515P00034000 P 05/15/15 34.0 0.20 0.35
EXPD 150515P00035000 P 05/15/15 35.0 0.25 0.40
EXPD 150515P00036000 P 05/15/15 36.0 0.35 0.45
EXPD 150515P00037000 P 05/15/15 37.0 0.45 0.60
EXPD 150515P00038000 P 05/15/15 38.0 0.60 0.70
EXPD 150515P00039000 P 05/15/15 39.0 0.75 0.85
EXPD 150515P00040000 P 05/15/15 40.0 0.95 1.05
EXPD 150515P00041000 P 05/15/15 41.0 1.20 1.35
EXPD 150515P00042000 P 05/15/15 42.0 1.50 1.60
EXPD 150515P00043000 P 05/15/15 43.0 1.80 2.00
EXPD 150515P00044000 P 05/15/15 44.0 2.25 2.40
EXPD 150515P00045000 P 05/15/15 45.0 2.70 2.85
EXPD 150515P00046000 P 05/15/15 46.0 3.20 3.40
EXPD 150515P00047000 P 05/15/15 47.0 3.80 4.00
EXPD 150515P00048000 P 05/15/15 48.0 4.50 4.70
EXPD 150515P00049000 P 05/15/15 49.0 5.20 5.40
EXPD 150515P00050000 P 05/15/15 50.0 6.00 6.20
EXPD 150515P00055000 P 05/15/15 55.0 10.40 11.70
EXPD 150515P00060000 P 05/15/15 60.0 14.80 17.10
EXPD 150821C00036000 C 08/21/15 36.0 9.00 9.60
EXPD 150821C00037000 C 08/21/15 37.0 8.10 8.80
EXPD 150821C00038000 C 08/21/15 38.0 7.30 8.00
EXPD 150821C00039000 C 08/21/15 39.0 6.60 7.00
EXPD 150821C00040000 C 08/21/15 40.0 6.00 6.30
EXPD 150821C00041000 C 08/21/15 41.0 5.30 5.60
EXPD 150821C00042000 C 08/21/15 42.0 4.70 4.90
EXPD 150821C00043000 C 08/21/15 43.0 4.10 4.30
EXPD 150821C00044000 C 08/21/15 44.0 3.50 3.70
EXPD 150821C00045000 C 08/21/15 45.0 3.00 3.20
EXPD 150821C00046000 C 08/21/15 46.0 2.55 2.70
EXPD 150821C00047000 C 08/21/15 47.0 2.15 2.30
EXPD 150821C00048000 C 08/21/15 48.0 1.80 1.95
EXPD 150821C00049000 C 08/21/15 49.0 1.50 1.65
EXPD 150821C00050000 C 08/21/15 50.0 1.25 1.40
EXPD 150821C00055000 C 08/21/15 55.0 0.40 0.55
EXPD 150821C00060000 C 08/21/15 60.0 0.10 0.20
EXPD 150821P00036000 P 08/21/15 36.0 0.80 0.90
EXPD 150821P00037000 P 08/21/15 37.0 0.95 1.05
EXPD 150821P00038000 P 08/21/15 38.0 1.10 1.25
EXPD 150821P00039000 P 08/21/15 39.0 1.35 1.50
EXPD 150821P00040000 P 08/21/15 40.0 1.60 1.75
EXPD 150821P00041000 P 08/21/15 41.0 1.90 2.05
EXPD 150821P00042000 P 08/21/15 42.0 2.25 2.40
EXPD 150821P00043000 P 08/21/15 43.0 2.65 2.80
EXPD 150821P00044000 P 08/21/15 44.0 3.00 3.30
EXPD 150821P00045000 P 08/21/15 45.0 3.50 3.80
EXPD 150821P00046000 P 08/21/15 46.0 4.10 4.30
EXPD 150821P00047000 P 08/21/15 47.0 4.70 4.90
EXPD 150821P00048000 P 08/21/15 48.0 5.30 5.60
EXPD 150821P00049000 P 08/21/15 49.0 6.00 6.30
EXPD 150821P00050000 P 08/21/15 50.0 6.70 7.00
EXPD 150821P00055000 P 08/21/15 55.0 9.40 13.50
EXPD 150821P00060000 P 08/21/15 60.0 14.50 17.30
EXPD 160115C00020000 C 01/15/16 20.0 22.10 25.90
EXPD 160115C00023000 C 01/15/16 23.0 19.20 22.60
EXPD 160115C00025000 C 01/15/16 25.0 17.60 20.60
EXPD 160115C00028000 C 01/15/16 28.0 14.80 17.60
EXPD 160115C00030000 C 01/15/16 30.0 13.00 15.80
EXPD 160115C00033000 C 01/15/16 33.0 11.00 12.60
EXPD 160115C00035000 C 01/15/16 35.0 10.20 10.80
EXPD 160115C00038000 C 01/15/16 38.0 7.90 8.40
EXPD 160115C00040000 C 01/15/16 40.0 6.50 7.00
EXPD 160115C00042000 C 01/15/16 42.0 5.50 5.70
EXPD 160115C00045000 C 01/15/16 45.0 3.90 4.10
EXPD 160115C00047000 C 01/15/16 47.0 3.00 3.20
EXPD 160115C00050000 C 01/15/16 50.0 2.00 2.15
EXPD 160115C00055000 C 01/15/16 55.0 0.90 1.10
EXPD 160115C00060000 C 01/15/16 60.0 0.40 0.55
EXPD 160115C00065000 C 01/15/16 65.0 0.15 0.30
EXPD 160115P00020000 P 01/15/16 20.0 0.00 0.15
EXPD 160115P00023000 P 01/15/16 23.0 0.10 0.25
EXPD 160115P00025000 P 01/15/16 25.0 0.15 0.35
EXPD 160115P00028000 P 01/15/16 28.0 0.30 0.50
EXPD 160115P00030000 P 01/15/16 30.0 0.50 0.65
EXPD 160115P00033000 P 01/15/16 33.0 0.80 1.00
EXPD 160115P00035000 P 01/15/16 35.0 1.15 1.30
EXPD 160115P00038000 P 01/15/16 38.0 1.80 1.95
EXPD 160115P00040000 P 01/15/16 40.0 2.30 2.55
EXPD 160115P00042000 P 01/15/16 42.0 3.10 3.30
EXPD 160115P00045000 P 01/15/16 45.0 4.50 4.70
EXPD 160115P00047000 P 01/15/16 47.0 5.60 5.90
EXPD 160115P00050000 P 01/15/16 50.0 7.50 7.80
EXPD 160115P00055000 P 01/15/16 55.0 11.40 12.10
EXPD 160115P00060000 P 01/15/16 60.0 15.30 18.10
EXPD 160115P00065000 P 01/15/16 65.0 19.90 23.10
EXPD 170120C00023000 C 01/20/17 23.0 19.30 23.80
EXPD 170120C00025000 C 01/20/17 25.0 18.00 21.00
EXPD 170120C00028000 C 01/20/17 28.0 15.40 18.50
EXPD 170120C00030000 C 01/20/17 30.0 14.70 16.40
EXPD 170120C00033000 C 01/20/17 33.0 12.20 13.60
EXPD 170120C00035000 C 01/20/17 35.0 10.60 12.10
EXPD 170120C00037000 C 01/20/17 37.0 9.50 11.60
EXPD 170120C00040000 C 01/20/17 40.0 7.50 9.80
EXPD 170120C00042000 C 01/20/17 42.0 6.40 7.80
EXPD 170120C00045000 C 01/20/17 45.0 5.10 6.10
EXPD 170120C00047000 C 01/20/17 47.0 4.00 5.50
EXPD 170120C00050000 C 01/20/17 50.0 2.85 4.40
EXPD 170120C00055000 C 01/20/17 55.0 1.85 2.85
EXPD 170120P00023000 P 01/20/17 23.0 0.20 0.70
EXPD 170120P00025000 P 01/20/17 25.0 0.40 0.90
EXPD 170120P00028000 P 01/20/17 28.0 0.75 1.20
EXPD 170120P00030000 P 01/20/17 30.0 1.00 1.80
EXPD 170120P00033000 P 01/20/17 33.0 1.60 2.45
EXPD 170120P00035000 P 01/20/17 35.0 2.05 2.85
EXPD 170120P00037000 P 01/20/17 37.0 2.50 3.30
EXPD 170120P00040000 P 01/20/17 40.0 3.60 4.90
EXPD 170120P00042000 P 01/20/17 42.0 4.30 5.70
EXPD 170120P00045000 P 01/20/17 45.0 5.90 6.90
EXPD 170120P00047000 P 01/20/17 47.0 7.00 8.00
EXPD 170120P00050000 P 01/20/17 50.0 8.90 10.40
EXPD 170120P00055000 P 01/20/17 55.0 12.30 13.90

OPRA data is delayed 15 minutes.