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 (2016-02-26)Premium Content

Expeditors International Of Washington Inc (EXPD)
As of May 4 2016 12:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 160520C00027000 C 05/20/16 27.0 19.10 21.00
EXPD 160520C00028000 C 05/20/16 28.0 17.30 21.10
EXPD 160520C00029000 C 05/20/16 29.0 16.30 20.10
EXPD 160520C00030000 C 05/20/16 30.0 15.30 19.10
EXPD 160520C00031000 C 05/20/16 31.0 14.30 18.10
EXPD 160520C00032000 C 05/20/16 32.0 13.30 17.10
EXPD 160520C00033000 C 05/20/16 33.0 12.30 16.10
EXPD 160520C00034000 C 05/20/16 34.0 11.40 15.10
EXPD 160520C00035000 C 05/20/16 35.0 10.70 13.40
EXPD 160520C00036000 C 05/20/16 36.0 10.40 11.90
EXPD 160520C00037000 C 05/20/16 37.0 9.60 11.00
EXPD 160520C00038000 C 05/20/16 38.0 8.30 10.60
EXPD 160520C00039000 C 05/20/16 39.0 6.60 10.10
EXPD 160520C00040000 C 05/20/16 40.0 5.70 8.90
EXPD 160520C00041000 C 05/20/16 41.0 5.40 7.10
EXPD 160520C00042000 C 05/20/16 42.0 4.60 5.90
EXPD 160520C00043000 C 05/20/16 43.0 3.60 5.40
EXPD 160520C00044000 C 05/20/16 44.0 2.85 3.60
EXPD 160520C00045000 C 05/20/16 45.0 2.45 2.70
EXPD 160520C00046000 C 05/20/16 46.0 1.60 2.20
EXPD 160520C00047000 C 05/20/16 47.0 1.05 1.15
EXPD 160520C00048000 C 05/20/16 48.0 0.55 0.65
EXPD 160520C00049000 C 05/20/16 49.0 0.25 0.30
EXPD 160520C00050000 C 05/20/16 50.0 0.10 0.15
EXPD 160520C00055000 C 05/20/16 55.0 0.00 0.05
EXPD 160520C00060000 C 05/20/16 60.0 0.00 0.05
EXPD 160520C00065000 C 05/20/16 65.0 0.00 0.05
EXPD 160520C00070000 C 05/20/16 70.0 0.00 0.05
EXPD 160520P00027000 P 05/20/16 27.0 0.00 0.05
EXPD 160520P00028000 P 05/20/16 28.0 0.00 0.05
EXPD 160520P00029000 P 05/20/16 29.0 0.00 0.05
EXPD 160520P00030000 P 05/20/16 30.0 0.00 0.05
EXPD 160520P00031000 P 05/20/16 31.0 0.00 0.05
EXPD 160520P00032000 P 05/20/16 32.0 0.00 0.05
EXPD 160520P00033000 P 05/20/16 33.0 0.00 0.05
EXPD 160520P00034000 P 05/20/16 34.0 0.00 0.05
EXPD 160520P00035000 P 05/20/16 35.0 0.00 0.10
EXPD 160520P00036000 P 05/20/16 36.0 0.00 0.10
EXPD 160520P00037000 P 05/20/16 37.0 0.00 0.10
EXPD 160520P00038000 P 05/20/16 38.0 0.00 0.10
EXPD 160520P00039000 P 05/20/16 39.0 0.00 0.10
EXPD 160520P00040000 P 05/20/16 40.0 0.00 0.10
EXPD 160520P00041000 P 05/20/16 41.0 0.00 0.10
EXPD 160520P00042000 P 05/20/16 42.0 0.00 0.10
EXPD 160520P00043000 P 05/20/16 43.0 0.00 0.15
EXPD 160520P00044000 P 05/20/16 44.0 0.05 0.20
EXPD 160520P00045000 P 05/20/16 45.0 0.20 0.30
EXPD 160520P00046000 P 05/20/16 46.0 0.35 0.45
EXPD 160520P00047000 P 05/20/16 47.0 0.70 0.80
EXPD 160520P00048000 P 05/20/16 48.0 1.20 1.30
EXPD 160520P00049000 P 05/20/16 49.0 1.85 2.00
EXPD 160520P00050000 P 05/20/16 50.0 2.35 2.90
EXPD 160520P00055000 P 05/20/16 55.0 6.00 8.10
EXPD 160520P00060000 P 05/20/16 60.0 10.70 13.00
EXPD 160520P00065000 P 05/20/16 65.0 15.90 19.30
EXPD 160520P00070000 P 05/20/16 70.0 21.80 22.80
EXPD 160617C00040000 C 06/17/16 40.0 6.60 7.90
EXPD 160617C00041000 C 06/17/16 41.0 5.80 6.90
EXPD 160617C00042000 C 06/17/16 42.0 4.70 6.00
EXPD 160617C00043000 C 06/17/16 43.0 3.90 5.00
EXPD 160617C00044000 C 06/17/16 44.0 3.50 3.80
EXPD 160617C00045000 C 06/17/16 45.0 2.70 3.00
EXPD 160617C00046000 C 06/17/16 46.0 2.00 2.10
EXPD 160617C00047000 C 06/17/16 47.0 1.40 1.50
EXPD 160617C00048000 C 06/17/16 48.0 0.90 1.00
EXPD 160617C00049000 C 06/17/16 49.0 0.50 0.60
EXPD 160617C00050000 C 06/17/16 50.0 0.30 0.35
EXPD 160617C00055000 C 06/17/16 55.0 0.00 0.10
EXPD 160617C00060000 C 06/17/16 60.0 0.00 0.05
EXPD 160617C00065000 C 06/17/16 65.0 0.00 0.05
EXPD 160617C00070000 C 06/17/16 70.0 0.00 0.05
EXPD 160617C00075000 C 06/17/16 75.0 0.00 0.05
EXPD 160617P00040000 P 06/17/16 40.0 0.10 0.20
EXPD 160617P00041000 P 06/17/16 41.0 0.15 0.25
EXPD 160617P00042000 P 06/17/16 42.0 0.20 0.30
EXPD 160617P00043000 P 06/17/16 43.0 0.30 0.40
EXPD 160617P00044000 P 06/17/16 44.0 0.45 0.55
EXPD 160617P00045000 P 06/17/16 45.0 0.65 0.75
EXPD 160617P00046000 P 06/17/16 46.0 0.95 1.05
EXPD 160617P00047000 P 06/17/16 47.0 1.35 1.45
EXPD 160617P00048000 P 06/17/16 48.0 1.90 2.00
EXPD 160617P00049000 P 06/17/16 49.0 2.50 2.65
EXPD 160617P00050000 P 06/17/16 50.0 3.30 3.50
EXPD 160617P00055000 P 06/17/16 55.0 6.50 8.90
EXPD 160617P00060000 P 06/17/16 60.0 11.50 14.10
EXPD 160617P00065000 P 06/17/16 65.0 16.30 20.10
EXPD 160617P00070000 P 06/17/16 70.0 21.30 25.10
EXPD 160617P00075000 P 06/17/16 75.0 27.10 29.20
EXPD 160819C00027000 C 08/19/16 27.0 19.40 20.90
EXPD 160819C00028000 C 08/19/16 28.0 18.40 19.90
EXPD 160819C00029000 C 08/19/16 29.0 17.40 19.20
EXPD 160819C00030000 C 08/19/16 30.0 16.30 19.00
EXPD 160819C00031000 C 08/19/16 31.0 14.80 17.20
EXPD 160819C00032000 C 08/19/16 32.0 14.40 16.00
EXPD 160819C00033000 C 08/19/16 33.0 13.50 14.90
EXPD 160819C00034000 C 08/19/16 34.0 12.70 13.90
EXPD 160819C00035000 C 08/19/16 35.0 11.70 12.90
EXPD 160819C00036000 C 08/19/16 36.0 10.70 12.00
EXPD 160819C00037000 C 08/19/16 37.0 9.70 10.90
EXPD 160819C00038000 C 08/19/16 38.0 8.80 9.90
EXPD 160819C00039000 C 08/19/16 39.0 7.80 9.00
EXPD 160819C00040000 C 08/19/16 40.0 7.00 9.20
EXPD 160819C00041000 C 08/19/16 41.0 6.10 7.20
EXPD 160819C00042000 C 08/19/16 42.0 5.70 6.10
EXPD 160819C00043000 C 08/19/16 43.0 4.90 5.20
EXPD 160819C00044000 C 08/19/16 44.0 4.10 4.30
EXPD 160819C00045000 C 08/19/16 45.0 3.40 3.60
EXPD 160819C00046000 C 08/19/16 46.0 2.80 2.95
EXPD 160819C00047000 C 08/19/16 47.0 2.25 2.35
EXPD 160819C00048000 C 08/19/16 48.0 1.75 1.85
EXPD 160819C00049000 C 08/19/16 49.0 1.30 1.45
EXPD 160819C00050000 C 08/19/16 50.0 0.95 1.05
EXPD 160819C00055000 C 08/19/16 55.0 0.20 0.25
EXPD 160819C00060000 C 08/19/16 60.0 0.00 0.10
EXPD 160819C00065000 C 08/19/16 65.0 0.00 0.05
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 0.15
EXPD 160819P00030000 P 08/19/16 30.0 0.00 0.15
EXPD 160819P00031000 P 08/19/16 31.0 0.05 0.15
EXPD 160819P00032000 P 08/19/16 32.0 0.05 0.15
EXPD 160819P00033000 P 08/19/16 33.0 0.05 0.20
EXPD 160819P00034000 P 08/19/16 34.0 0.10 0.20
EXPD 160819P00035000 P 08/19/16 35.0 0.10 0.25
EXPD 160819P00036000 P 08/19/16 36.0 0.20 0.25
EXPD 160819P00037000 P 08/19/16 37.0 0.20 0.30
EXPD 160819P00038000 P 08/19/16 38.0 0.25 0.35
EXPD 160819P00039000 P 08/19/16 39.0 0.35 0.45
EXPD 160819P00040000 P 08/19/16 40.0 0.40 0.55
EXPD 160819P00041000 P 08/19/16 41.0 0.55 0.65
EXPD 160819P00042000 P 08/19/16 42.0 0.70 0.80
EXPD 160819P00043000 P 08/19/16 43.0 0.85 1.00
EXPD 160819P00044000 P 08/19/16 44.0 1.10 1.25
EXPD 160819P00045000 P 08/19/16 45.0 1.40 1.50
EXPD 160819P00046000 P 08/19/16 46.0 1.75 1.90
EXPD 160819P00047000 P 08/19/16 47.0 2.20 2.30
EXPD 160819P00048000 P 08/19/16 48.0 2.70 2.80
EXPD 160819P00049000 P 08/19/16 49.0 3.20 3.40
EXPD 160819P00050000 P 08/19/16 50.0 3.90 4.10
EXPD 160819P00055000 P 08/19/16 55.0 7.60 9.30
EXPD 160819P00060000 P 08/19/16 60.0 12.00 14.10
EXPD 160819P00065000 P 08/19/16 65.0 16.60 19.00
EXPD 161118C00029000 C 11/18/16 29.0 17.60 18.90
EXPD 161118C00030000 C 11/18/16 30.0 16.60 18.00
EXPD 161118C00031000 C 11/18/16 31.0 15.70 17.00
EXPD 161118C00032000 C 11/18/16 32.0 14.70 16.00
EXPD 161118C00033000 C 11/18/16 33.0 13.70 15.00
EXPD 161118C00034000 C 11/18/16 34.0 12.80 14.00
EXPD 161118C00035000 C 11/18/16 35.0 11.80 13.20
EXPD 161118C00036000 C 11/18/16 36.0 10.90 12.20
EXPD 161118C00037000 C 11/18/16 37.0 9.60 11.20
EXPD 161118C00038000 C 11/18/16 38.0 8.70 10.30
EXPD 161118C00039000 C 11/18/16 39.0 8.30 9.40
EXPD 161118C00040000 C 11/18/16 40.0 7.90 8.50
EXPD 161118C00041000 C 11/18/16 41.0 7.10 7.60
EXPD 161118C00042000 C 11/18/16 42.0 6.30 6.90
EXPD 161118C00043000 C 11/18/16 43.0 5.60 5.80
EXPD 161118C00044000 C 11/18/16 44.0 4.90 5.10
EXPD 161118C00045000 C 11/18/16 45.0 4.20 4.40
EXPD 161118C00046000 C 11/18/16 46.0 3.60 3.80
EXPD 161118C00047000 C 11/18/16 47.0 3.10 3.20
EXPD 161118C00048000 C 11/18/16 48.0 2.60 2.70
EXPD 161118C00049000 C 11/18/16 49.0 2.15 2.25
EXPD 161118C00050000 C 11/18/16 50.0 1.75 1.85
EXPD 161118C00055000 C 11/18/16 55.0 0.50 0.60
EXPD 161118C00060000 C 11/18/16 60.0 0.10 0.20
EXPD 161118C00065000 C 11/18/16 65.0 0.00 0.10
EXPD 161118C00070000 C 11/18/16 70.0 0.00 0.05
EXPD 161118P00029000 P 11/18/16 29.0 0.10 0.25
EXPD 161118P00030000 P 11/18/16 30.0 0.10 0.25
EXPD 161118P00031000 P 11/18/16 31.0 0.15 0.30
EXPD 161118P00032000 P 11/18/16 32.0 0.20 0.30
EXPD 161118P00033000 P 11/18/16 33.0 0.25 0.35
EXPD 161118P00034000 P 11/18/16 34.0 0.30 0.40
EXPD 161118P00035000 P 11/18/16 35.0 0.35 0.45
EXPD 161118P00036000 P 11/18/16 36.0 0.40 0.55
EXPD 161118P00037000 P 11/18/16 37.0 0.50 0.60
EXPD 161118P00038000 P 11/18/16 38.0 0.60 0.75
EXPD 161118P00039000 P 11/18/16 39.0 0.70 0.85
EXPD 161118P00040000 P 11/18/16 40.0 0.85 1.00
EXPD 161118P00041000 P 11/18/16 41.0 1.05 1.20
EXPD 161118P00042000 P 11/18/16 42.0 1.25 1.40
EXPD 161118P00043000 P 11/18/16 43.0 1.50 1.65
EXPD 161118P00044000 P 11/18/16 44.0 1.80 1.95
EXPD 161118P00045000 P 11/18/16 45.0 2.10 2.25
EXPD 161118P00046000 P 11/18/16 46.0 2.50 2.60
EXPD 161118P00047000 P 11/18/16 47.0 2.95 3.10
EXPD 161118P00048000 P 11/18/16 48.0 3.40 3.60
EXPD 161118P00049000 P 11/18/16 49.0 3.90 4.10
EXPD 161118P00050000 P 11/18/16 50.0 4.50 4.70
EXPD 161118P00055000 P 11/18/16 55.0 8.30 8.60
EXPD 161118P00060000 P 11/18/16 60.0 12.30 13.80
EXPD 161118P00065000 P 11/18/16 65.0 16.60 19.10
EXPD 161118P00070000 P 11/18/16 70.0 21.80 24.60
EXPD 170120C00023000 C 01/20/17 23.0 23.10 25.90
EXPD 170120C00025000 C 01/20/17 25.0 21.10 23.90
EXPD 170120C00026000 C 01/20/17 26.0 19.30 22.60
EXPD 170120C00027000 C 01/20/17 27.0 19.30 21.00
EXPD 170120C00028000 C 01/20/17 28.0 18.60 20.00
EXPD 170120C00029000 C 01/20/17 29.0 17.60 19.00
EXPD 170120C00030000 C 01/20/17 30.0 16.60 18.00
EXPD 170120C00031000 C 01/20/17 31.0 15.60 17.50
EXPD 170120C00032000 C 01/20/17 32.0 14.70 16.10
EXPD 170120C00033000 C 01/20/17 33.0 13.70 15.30
EXPD 170120C00034000 C 01/20/17 34.0 12.80 14.00
EXPD 170120C00035000 C 01/20/17 35.0 11.90 13.30
EXPD 170120C00036000 C 01/20/17 36.0 11.00 12.20
EXPD 170120C00037000 C 01/20/17 37.0 10.10 11.30
EXPD 170120C00038000 C 01/20/17 38.0 9.30 10.40
EXPD 170120C00039000 C 01/20/17 39.0 8.90 9.20
EXPD 170120C00040000 C 01/20/17 40.0 8.10 8.40
EXPD 170120C00041000 C 01/20/17 41.0 7.30 7.60
EXPD 170120C00042000 C 01/20/17 42.0 6.50 6.80
EXPD 170120C00043000 C 01/20/17 43.0 5.80 6.10
EXPD 170120C00044000 C 01/20/17 44.0 5.20 5.40
EXPD 170120C00045000 C 01/20/17 45.0 4.50 4.70
EXPD 170120C00046000 C 01/20/17 46.0 3.90 4.10
EXPD 170120C00047000 C 01/20/17 47.0 3.40 3.60
EXPD 170120C00048000 C 01/20/17 48.0 2.90 3.10
EXPD 170120C00049000 C 01/20/17 49.0 2.45 2.55
EXPD 170120C00050000 C 01/20/17 50.0 2.05 2.15
EXPD 170120C00055000 C 01/20/17 55.0 0.75 0.80
EXPD 170120C00060000 C 01/20/17 60.0 0.15 0.25
EXPD 170120C00065000 C 01/20/17 65.0 0.00 0.10
EXPD 170120C00070000 C 01/20/17 70.0 0.00 0.05
EXPD 170120P00023000 P 01/20/17 23.0 0.05 0.15
EXPD 170120P00025000 P 01/20/17 25.0 0.10 0.20
EXPD 170120P00026000 P 01/20/17 26.0 0.15 0.20
EXPD 170120P00027000 P 01/20/17 27.0 0.15 0.25
EXPD 170120P00028000 P 01/20/17 28.0 0.20 0.25
EXPD 170120P00029000 P 01/20/17 29.0 0.20 0.30
EXPD 170120P00030000 P 01/20/17 30.0 0.25 0.35
EXPD 170120P00031000 P 01/20/17 31.0 0.30 0.40
EXPD 170120P00032000 P 01/20/17 32.0 0.35 0.45
EXPD 170120P00033000 P 01/20/17 33.0 0.40 0.50
EXPD 170120P00034000 P 01/20/17 34.0 0.50 0.55
EXPD 170120P00035000 P 01/20/17 35.0 0.55 0.65
EXPD 170120P00036000 P 01/20/17 36.0 0.65 0.75
EXPD 170120P00037000 P 01/20/17 37.0 0.80 0.85
EXPD 170120P00038000 P 01/20/17 38.0 0.90 1.00
EXPD 170120P00039000 P 01/20/17 39.0 1.05 1.15
EXPD 170120P00040000 P 01/20/17 40.0 1.25 1.35
EXPD 170120P00041000 P 01/20/17 41.0 1.45 1.55
EXPD 170120P00042000 P 01/20/17 42.0 1.70 1.80
EXPD 170120P00043000 P 01/20/17 43.0 1.95 2.10
EXPD 170120P00044000 P 01/20/17 44.0 2.25 2.40
EXPD 170120P00045000 P 01/20/17 45.0 2.60 2.75
EXPD 170120P00046000 P 01/20/17 46.0 3.00 3.20
EXPD 170120P00047000 P 01/20/17 47.0 3.50 3.70
EXPD 170120P00048000 P 01/20/17 48.0 4.00 4.20
EXPD 170120P00049000 P 01/20/17 49.0 4.50 4.70
EXPD 170120P00050000 P 01/20/17 50.0 5.10 5.30
EXPD 170120P00055000 P 01/20/17 55.0 8.70 9.10
EXPD 170120P00060000 P 01/20/17 60.0 12.90 14.20
EXPD 170120P00065000 P 01/20/17 65.0 17.20 19.00
EXPD 170120P00070000 P 01/20/17 70.0 21.60 24.70

OPRA data is delayed 15 minutes.