Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Expeditors International Of Washington Inc (EXPD)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 140419C00033000 C 04/19/14 33.0 5.50 6.50
EXPD 140419C00034000 C 04/19/14 34.0 4.50 5.50
EXPD 140419C00035000 C 04/19/14 35.0 3.50 4.50
EXPD 140419C00036000 C 04/19/14 36.0 2.50 3.50
EXPD 140419C00037000 C 04/19/14 37.0 1.95 2.45
EXPD 140419C00038000 C 04/19/14 38.0 1.10 1.50
EXPD 140419C00039000 C 04/19/14 39.0 0.50 0.65
EXPD 140419C00040000 C 04/19/14 40.0 0.05 0.15
EXPD 140419C00041000 C 04/19/14 41.0 0.00 0.05
EXPD 140419C00042000 C 04/19/14 42.0 0.00 0.05
EXPD 140419C00043000 C 04/19/14 43.0 0.00 0.05
EXPD 140419C00044000 C 04/19/14 44.0 0.00 0.05
EXPD 140419C00045000 C 04/19/14 45.0 0.00 0.05
EXPD 140419C00046000 C 04/19/14 46.0 0.00 0.05
EXPD 140419C00047000 C 04/19/14 47.0 0.00 0.05
EXPD 140419C00048000 C 04/19/14 48.0 0.00 0.05
EXPD 140419C00049000 C 04/19/14 49.0 0.00 0.05
EXPD 140419P00033000 P 04/19/14 33.0 0.00 0.05
EXPD 140419P00034000 P 04/19/14 34.0 0.00 0.05
EXPD 140419P00035000 P 04/19/14 35.0 0.00 0.05
EXPD 140419P00036000 P 04/19/14 36.0 0.00 0.05
EXPD 140419P00037000 P 04/19/14 37.0 0.00 0.05
EXPD 140419P00038000 P 04/19/14 38.0 0.00 0.10
EXPD 140419P00039000 P 04/19/14 39.0 0.20 0.25
EXPD 140419P00040000 P 04/19/14 40.0 0.70 0.95
EXPD 140419P00041000 P 04/19/14 41.0 1.55 2.05
EXPD 140419P00042000 P 04/19/14 42.0 2.55 3.60
EXPD 140419P00043000 P 04/19/14 43.0 3.50 4.20
EXPD 140419P00044000 P 04/19/14 44.0 4.50 5.20
EXPD 140419P00045000 P 04/19/14 45.0 5.50 6.50
EXPD 140419P00046000 P 04/19/14 46.0 6.50 7.60
EXPD 140419P00047000 P 04/19/14 47.0 7.50 8.60
EXPD 140419P00048000 P 04/19/14 48.0 8.50 9.60
EXPD 140419P00049000 P 04/19/14 49.0 9.50 10.60
EXPD 140517C00023000 C 05/17/14 23.0 14.90 16.60
EXPD 140517C00024000 C 05/17/14 24.0 14.00 15.90
EXPD 140517C00025000 C 05/17/14 25.0 13.00 14.70
EXPD 140517C00026000 C 05/17/14 26.0 12.00 13.80
EXPD 140517C00027000 C 05/17/14 27.0 11.30 12.90
EXPD 140517C00028000 C 05/17/14 28.0 10.50 11.50
EXPD 140517C00029000 C 05/17/14 29.0 9.50 10.50
EXPD 140517C00030000 C 05/17/14 30.0 8.50 9.50
EXPD 140517C00031000 C 05/17/14 31.0 7.50 8.50
EXPD 140517C00032000 C 05/17/14 32.0 6.50 7.50
EXPD 140517C00033000 C 05/17/14 33.0 5.50 6.50
EXPD 140517C00034000 C 05/17/14 34.0 4.60 5.60
EXPD 140517C00035000 C 05/17/14 35.0 3.60 4.60
EXPD 140517C00036000 C 05/17/14 36.0 3.30 3.70
EXPD 140517C00037000 C 05/17/14 37.0 2.35 2.90
EXPD 140517C00038000 C 05/17/14 38.0 1.95 2.05
EXPD 140517C00039000 C 05/17/14 39.0 1.35 1.45
EXPD 140517C00040000 C 05/17/14 40.0 0.85 0.95
EXPD 140517C00041000 C 05/17/14 41.0 0.50 0.60
EXPD 140517C00042000 C 05/17/14 42.0 0.25 0.35
EXPD 140517C00043000 C 05/17/14 43.0 0.10 0.20
EXPD 140517C00044000 C 05/17/14 44.0 0.05 0.10
EXPD 140517C00045000 C 05/17/14 45.0 0.00 0.10
EXPD 140517C00046000 C 05/17/14 46.0 0.00 0.05
EXPD 140517C00047000 C 05/17/14 47.0 0.00 0.05
EXPD 140517C00048000 C 05/17/14 48.0 0.00 0.05
EXPD 140517C00049000 C 05/17/14 49.0 0.00 0.05
EXPD 140517C00050000 C 05/17/14 50.0 0.00 0.05
EXPD 140517C00055000 C 05/17/14 55.0 0.00 0.05
EXPD 140517C00060000 C 05/17/14 60.0 0.00 0.05
EXPD 140517C00065000 C 05/17/14 65.0 0.00 0.05
EXPD 140517P00023000 P 05/17/14 23.0 0.00 0.05
EXPD 140517P00024000 P 05/17/14 24.0 0.00 0.05
EXPD 140517P00025000 P 05/17/14 25.0 0.00 0.05
EXPD 140517P00026000 P 05/17/14 26.0 0.00 0.05
EXPD 140517P00027000 P 05/17/14 27.0 0.00 0.05
EXPD 140517P00028000 P 05/17/14 28.0 0.00 0.05
EXPD 140517P00029000 P 05/17/14 29.0 0.00 0.05
EXPD 140517P00030000 P 05/17/14 30.0 0.00 0.05
EXPD 140517P00031000 P 05/17/14 31.0 0.00 0.05
EXPD 140517P00032000 P 05/17/14 32.0 0.00 0.10
EXPD 140517P00033000 P 05/17/14 33.0 0.00 0.10
EXPD 140517P00034000 P 05/17/14 34.0 0.05 0.15
EXPD 140517P00035000 P 05/17/14 35.0 0.10 0.20
EXPD 140517P00036000 P 05/17/14 36.0 0.20 0.30
EXPD 140517P00037000 P 05/17/14 37.0 0.35 0.45
EXPD 140517P00038000 P 05/17/14 38.0 0.60 0.70
EXPD 140517P00039000 P 05/17/14 39.0 1.00 1.10
EXPD 140517P00040000 P 05/17/14 40.0 1.50 1.60
EXPD 140517P00041000 P 05/17/14 41.0 2.15 2.25
EXPD 140517P00042000 P 05/17/14 42.0 2.85 3.30
EXPD 140517P00043000 P 05/17/14 43.0 3.70 4.70
EXPD 140517P00044000 P 05/17/14 44.0 4.60 5.60
EXPD 140517P00045000 P 05/17/14 45.0 5.60 6.60
EXPD 140517P00046000 P 05/17/14 46.0 6.50 7.60
EXPD 140517P00047000 P 05/17/14 47.0 7.50 8.50
EXPD 140517P00048000 P 05/17/14 48.0 8.50 9.50
EXPD 140517P00049000 P 05/17/14 49.0 9.50 10.60
EXPD 140517P00050000 P 05/17/14 50.0 10.50 11.60
EXPD 140517P00055000 P 05/17/14 55.0 15.10 17.10
EXPD 140517P00060000 P 05/17/14 60.0 20.10 23.00
EXPD 140517P00065000 P 05/17/14 65.0 24.80 27.60
EXPD 140816C00025000 C 08/16/14 25.0 12.90 14.90
EXPD 140816C00026000 C 08/16/14 26.0 11.90 13.90
EXPD 140816C00027000 C 08/16/14 27.0 11.00 12.90
EXPD 140816C00028000 C 08/16/14 28.0 10.10 12.10
EXPD 140816C00029000 C 08/16/14 29.0 9.40 10.60
EXPD 140816C00030000 C 08/16/14 30.0 8.50 9.60
EXPD 140816C00031000 C 08/16/14 31.0 6.80 8.60
EXPD 140816C00032000 C 08/16/14 32.0 6.60 7.70
EXPD 140816C00033000 C 08/16/14 33.0 5.80 6.70
EXPD 140816C00034000 C 08/16/14 34.0 5.40 5.80
EXPD 140816C00035000 C 08/16/14 35.0 4.50 5.00
EXPD 140816C00036000 C 08/16/14 36.0 4.00 4.20
EXPD 140816C00037000 C 08/16/14 37.0 3.30 3.50
EXPD 140816C00038000 C 08/16/14 38.0 2.65 2.80
EXPD 140816C00039000 C 08/16/14 39.0 2.10 2.25
EXPD 140816C00040000 C 08/16/14 40.0 1.65 1.75
EXPD 140816C00041000 C 08/16/14 41.0 1.25 1.35
EXPD 140816C00042000 C 08/16/14 42.0 0.90 1.05
EXPD 140816C00043000 C 08/16/14 43.0 0.65 0.75
EXPD 140816C00044000 C 08/16/14 44.0 0.45 0.55
EXPD 140816C00045000 C 08/16/14 45.0 0.30 0.40
EXPD 140816C00046000 C 08/16/14 46.0 0.20 0.30
EXPD 140816C00047000 C 08/16/14 47.0 0.10 0.20
EXPD 140816C00048000 C 08/16/14 48.0 0.05 0.15
EXPD 140816C00049000 C 08/16/14 49.0 0.00 0.10
EXPD 140816C00050000 C 08/16/14 50.0 0.00 0.10
EXPD 140816C00055000 C 08/16/14 55.0 0.00 0.05
EXPD 140816P00025000 P 08/16/14 25.0 0.00 0.10
EXPD 140816P00026000 P 08/16/14 26.0 0.00 0.10
EXPD 140816P00027000 P 08/16/14 27.0 0.05 0.15
EXPD 140816P00028000 P 08/16/14 28.0 0.05 0.15
EXPD 140816P00029000 P 08/16/14 29.0 0.10 0.15
EXPD 140816P00030000 P 08/16/14 30.0 0.10 0.20
EXPD 140816P00031000 P 08/16/14 31.0 0.20 0.25
EXPD 140816P00032000 P 08/16/14 32.0 0.25 0.35
EXPD 140816P00033000 P 08/16/14 33.0 0.35 0.45
EXPD 140816P00034000 P 08/16/14 34.0 0.50 0.60
EXPD 140816P00035000 P 08/16/14 35.0 0.65 0.80
EXPD 140816P00036000 P 08/16/14 36.0 0.90 1.00
EXPD 140816P00037000 P 08/16/14 37.0 1.20 1.30
EXPD 140816P00038000 P 08/16/14 38.0 1.60 1.70
EXPD 140816P00039000 P 08/16/14 39.0 2.05 2.15
EXPD 140816P00040000 P 08/16/14 40.0 2.55 2.65
EXPD 140816P00041000 P 08/16/14 41.0 3.10 3.30
EXPD 140816P00042000 P 08/16/14 42.0 3.80 4.00
EXPD 140816P00043000 P 08/16/14 43.0 4.50 4.70
EXPD 140816P00044000 P 08/16/14 44.0 5.30 5.50
EXPD 140816P00045000 P 08/16/14 45.0 6.10 6.90
EXPD 140816P00046000 P 08/16/14 46.0 7.00 8.00
EXPD 140816P00047000 P 08/16/14 47.0 7.40 9.10
EXPD 140816P00048000 P 08/16/14 48.0 8.90 10.00
EXPD 140816P00049000 P 08/16/14 49.0 9.80 11.10
EXPD 140816P00050000 P 08/16/14 50.0 10.50 12.40
EXPD 140816P00055000 P 08/16/14 55.0 15.40 17.40
EXPD 141122C00026000 C 11/22/14 26.0 12.90 13.50
EXPD 141122C00027000 C 11/22/14 27.0 11.90 12.60
EXPD 141122C00028000 C 11/22/14 28.0 10.90 11.60
EXPD 141122C00029000 C 11/22/14 29.0 10.00 10.70
EXPD 141122C00030000 C 11/22/14 30.0 9.10 9.70
EXPD 141122C00031000 C 11/22/14 31.0 7.80 8.90
EXPD 141122C00032000 C 11/22/14 32.0 7.00 7.90
EXPD 141122C00033000 C 11/22/14 33.0 6.60 7.10
EXPD 141122C00034000 C 11/22/14 34.0 5.80 6.30
EXPD 141122C00035000 C 11/22/14 35.0 5.30 5.50
EXPD 141122C00036000 C 11/22/14 36.0 4.60 4.80
EXPD 141122C00037000 C 11/22/14 37.0 4.00 4.10
EXPD 141122C00038000 C 11/22/14 38.0 3.40 3.60
EXPD 141122C00039000 C 11/22/14 39.0 2.85 2.95
EXPD 141122C00040000 C 11/22/14 40.0 2.40 2.50
EXPD 141122C00041000 C 11/22/14 41.0 1.95 2.10
EXPD 141122C00042000 C 11/22/14 42.0 1.60 1.75
EXPD 141122C00043000 C 11/22/14 43.0 1.30 1.40
EXPD 141122C00044000 C 11/22/14 44.0 1.05 1.15
EXPD 141122C00045000 C 11/22/14 45.0 0.80 0.95
EXPD 141122C00046000 C 11/22/14 46.0 0.65 0.75
EXPD 141122C00047000 C 11/22/14 47.0 0.50 0.60
EXPD 141122C00048000 C 11/22/14 48.0 0.35 0.50
EXPD 141122C00049000 C 11/22/14 49.0 0.30 0.40
EXPD 141122C00050000 C 11/22/14 50.0 0.20 0.30
EXPD 141122P00026000 P 11/22/14 26.0 0.10 0.20
EXPD 141122P00027000 P 11/22/14 27.0 0.15 0.25
EXPD 141122P00028000 P 11/22/14 28.0 0.20 0.30
EXPD 141122P00029000 P 11/22/14 29.0 0.30 0.40
EXPD 141122P00030000 P 11/22/14 30.0 0.35 0.45
EXPD 141122P00031000 P 11/22/14 31.0 0.45 0.55
EXPD 141122P00032000 P 11/22/14 32.0 0.60 0.70
EXPD 141122P00033000 P 11/22/14 33.0 0.75 0.90
EXPD 141122P00034000 P 11/22/14 34.0 1.00 1.10
EXPD 141122P00035000 P 11/22/14 35.0 1.25 1.35
EXPD 141122P00036000 P 11/22/14 36.0 1.50 1.65
EXPD 141122P00037000 P 11/22/14 37.0 1.85 1.95
EXPD 141122P00038000 P 11/22/14 38.0 2.25 2.40
EXPD 141122P00039000 P 11/22/14 39.0 2.70 2.85
EXPD 141122P00040000 P 11/22/14 40.0 3.20 3.40
EXPD 141122P00041000 P 11/22/14 41.0 3.80 4.00
EXPD 141122P00042000 P 11/22/14 42.0 4.40 4.60
EXPD 141122P00043000 P 11/22/14 43.0 5.10 5.30
EXPD 141122P00044000 P 11/22/14 44.0 5.80 6.00
EXPD 141122P00045000 P 11/22/14 45.0 6.60 6.80
EXPD 141122P00046000 P 11/22/14 46.0 7.40 7.70
EXPD 141122P00047000 P 11/22/14 47.0 8.20 8.90
EXPD 141122P00048000 P 11/22/14 48.0 9.10 10.10
EXPD 141122P00049000 P 11/22/14 49.0 10.00 10.70
EXPD 141122P00050000 P 11/22/14 50.0 11.00 11.60
EXPD 150117C00017500 C 01/17/15 17.5 21.30 22.30
EXPD 150117C00020000 C 01/17/15 20.0 18.50 19.60
EXPD 150117C00022500 C 01/17/15 22.5 15.60 17.00
EXPD 150117C00025000 C 01/17/15 25.0 13.10 14.50
EXPD 150117C00027500 C 01/17/15 27.5 11.40 12.10
EXPD 150117C00030000 C 01/17/15 30.0 8.70 9.80
EXPD 150117C00032500 C 01/17/15 32.5 7.10 7.60
EXPD 150117C00035000 C 01/17/15 35.0 5.10 5.70
EXPD 150117C00037500 C 01/17/15 37.5 3.80 4.00
EXPD 150117C00040000 C 01/17/15 40.0 2.60 2.70
EXPD 150117C00042500 C 01/17/15 42.5 1.65 1.75
EXPD 150117C00045000 C 01/17/15 45.0 0.95 1.10
EXPD 150117C00047500 C 01/17/15 47.5 0.55 0.65
EXPD 150117C00050000 C 01/17/15 50.0 0.30 0.40
EXPD 150117C00052500 C 01/17/15 52.5 0.15 0.25
EXPD 150117C00055000 C 01/17/15 55.0 0.05 0.15
EXPD 150117C00060000 C 01/17/15 60.0 0.00 0.10
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 0.10
EXPD 150117P00020000 P 01/17/15 20.0 0.00 0.10
EXPD 150117P00022500 P 01/17/15 22.5 0.05 0.15
EXPD 150117P00025000 P 01/17/15 25.0 0.15 0.25
EXPD 150117P00027500 P 01/17/15 27.5 0.30 0.40
EXPD 150117P00030000 P 01/17/15 30.0 0.50 0.60
EXPD 150117P00032500 P 01/17/15 32.5 0.90 1.00
EXPD 150117P00035000 P 01/17/15 35.0 1.55 1.65
EXPD 150117P00037500 P 01/17/15 37.5 2.45 2.55
EXPD 150117P00040000 P 01/17/15 40.0 3.60 3.80
EXPD 150117P00042500 P 01/17/15 42.5 5.20 5.40
EXPD 150117P00045000 P 01/17/15 45.0 7.00 7.20
EXPD 150117P00047500 P 01/17/15 47.5 9.10 9.70
EXPD 150117P00050000 P 01/17/15 50.0 11.30 12.30
EXPD 150117P00052500 P 01/17/15 52.5 13.60 14.70
EXPD 150117P00055000 P 01/17/15 55.0 15.90 17.50
EXPD 150117P00060000 P 01/17/15 60.0 21.00 21.70
EXPD 150117P00065000 P 01/17/15 65.0 25.90 26.90
EXPD 150117P00070000 P 01/17/15 70.0 30.80 31.80
EXPD 160115C00020000 C 01/15/16 20.0 18.30 20.20
EXPD 160115C00023000 C 01/15/16 23.0 15.80 16.80
EXPD 160115C00025000 C 01/15/16 25.0 13.90 14.80
EXPD 160115C00028000 C 01/15/16 28.0 11.00 12.30
EXPD 160115C00030000 C 01/15/16 30.0 9.90 10.50
EXPD 160115C00033000 C 01/15/16 33.0 7.70 8.30
EXPD 160115C00035000 C 01/15/16 35.0 6.80 7.10
EXPD 160115C00038000 C 01/15/16 38.0 5.10 5.40
EXPD 160115C00040000 C 01/15/16 40.0 4.20 4.50
EXPD 160115C00042000 C 01/15/16 42.0 3.40 3.60
EXPD 160115C00045000 C 01/15/16 45.0 2.45 2.60
EXPD 160115C00047000 C 01/15/16 47.0 1.90 2.10
EXPD 160115C00050000 C 01/15/16 50.0 1.30 1.50
EXPD 160115C00055000 C 01/15/16 55.0 0.70 0.85
EXPD 160115C00060000 C 01/15/16 60.0 0.35 0.50
EXPD 160115P00020000 P 01/15/16 20.0 0.25 0.40
EXPD 160115P00023000 P 01/15/16 23.0 0.50 0.60
EXPD 160115P00025000 P 01/15/16 25.0 0.70 0.85
EXPD 160115P00028000 P 01/15/16 28.0 1.20 1.30
EXPD 160115P00030000 P 01/15/16 30.0 1.65 1.75
EXPD 160115P00033000 P 01/15/16 33.0 2.50 2.65
EXPD 160115P00035000 P 01/15/16 35.0 3.20 3.40
EXPD 160115P00038000 P 01/15/16 38.0 4.50 4.70
EXPD 160115P00040000 P 01/15/16 40.0 5.60 5.80
EXPD 160115P00042000 P 01/15/16 42.0 6.80 7.00
EXPD 160115P00045000 P 01/15/16 45.0 8.80 9.10
EXPD 160115P00047000 P 01/15/16 47.0 10.30 10.60
EXPD 160115P00050000 P 01/15/16 50.0 12.70 13.00
EXPD 160115P00055000 P 01/15/16 55.0 16.80 18.20
EXPD 160115P00060000 P 01/15/16 60.0 21.50 22.50

OPRA data is delayed 15 minutes.