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 (2015-05-29)Premium Content

Expeditors International Of Washington Inc (EXPD)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXPD 150619C00038000 C 06/19/15 38.0 7.90 8.70
EXPD 150619C00039000 C 06/19/15 39.0 6.90 7.80
EXPD 150619C00040000 C 06/19/15 40.0 5.90 6.80
EXPD 150619C00041000 C 06/19/15 41.0 4.90 5.80
EXPD 150619C00042000 C 06/19/15 42.0 3.90 4.70
EXPD 150619C00043000 C 06/19/15 43.0 2.95 3.90
EXPD 150619C00044000 C 06/19/15 44.0 2.05 2.45
EXPD 150619C00045000 C 06/19/15 45.0 1.30 1.40
EXPD 150619C00046000 C 06/19/15 46.0 0.65 0.75
EXPD 150619C00047000 C 06/19/15 47.0 0.25 0.35
EXPD 150619C00048000 C 06/19/15 48.0 0.05 0.15
EXPD 150619C00049000 C 06/19/15 49.0 0.00 0.10
EXPD 150619C00050000 C 06/19/15 50.0 0.00 0.05
EXPD 150619C00055000 C 06/19/15 55.0 0.00 0.05
EXPD 150619C00060000 C 06/19/15 60.0 0.00 0.05
EXPD 150619C00065000 C 06/19/15 65.0 0.00 0.05
EXPD 150619C00070000 C 06/19/15 70.0 0.00 0.05
EXPD 150619P00038000 P 06/19/15 38.0 0.00 0.05
EXPD 150619P00039000 P 06/19/15 39.0 0.00 0.05
EXPD 150619P00040000 P 06/19/15 40.0 0.00 0.05
EXPD 150619P00041000 P 06/19/15 41.0 0.00 0.10
EXPD 150619P00042000 P 06/19/15 42.0 0.00 0.05
EXPD 150619P00043000 P 06/19/15 43.0 0.05 0.10
EXPD 150619P00044000 P 06/19/15 44.0 0.10 0.20
EXPD 150619P00045000 P 06/19/15 45.0 0.30 0.40
EXPD 150619P00046000 P 06/19/15 46.0 0.65 0.75
EXPD 150619P00047000 P 06/19/15 47.0 1.25 1.35
EXPD 150619P00048000 P 06/19/15 48.0 2.00 2.20
EXPD 150619P00049000 P 06/19/15 49.0 2.65 3.20
EXPD 150619P00050000 P 06/19/15 50.0 3.20 4.20
EXPD 150619P00055000 P 06/19/15 55.0 8.40 9.20
EXPD 150619P00060000 P 06/19/15 60.0 12.30 15.30
EXPD 150619P00065000 P 06/19/15 65.0 17.30 20.30
EXPD 150619P00070000 P 06/19/15 70.0 22.50 24.50
EXPD 150717C00038000 C 07/17/15 38.0 7.90 8.80
EXPD 150717C00039000 C 07/17/15 39.0 6.90 7.90
EXPD 150717C00040000 C 07/17/15 40.0 5.90 6.70
EXPD 150717C00041000 C 07/17/15 41.0 5.00 5.90
EXPD 150717C00042000 C 07/17/15 42.0 4.00 4.90
EXPD 150717C00043000 C 07/17/15 43.0 3.20 3.90
EXPD 150717C00044000 C 07/17/15 44.0 2.35 2.60
EXPD 150717C00045000 C 07/17/15 45.0 1.65 1.75
EXPD 150717C00046000 C 07/17/15 46.0 1.05 1.15
EXPD 150717C00047000 C 07/17/15 47.0 0.60 0.70
EXPD 150717C00048000 C 07/17/15 48.0 0.30 0.40
EXPD 150717C00049000 C 07/17/15 49.0 0.10 0.20
EXPD 150717C00050000 C 07/17/15 50.0 0.05 0.10
EXPD 150717C00055000 C 07/17/15 55.0 0.00 0.05
EXPD 150717C00060000 C 07/17/15 60.0 0.00 0.05
EXPD 150717C00065000 C 07/17/15 65.0 0.00 0.05
EXPD 150717C00070000 C 07/17/15 70.0 0.00 0.05
EXPD 150717P00038000 P 07/17/15 38.0 0.00 0.10
EXPD 150717P00039000 P 07/17/15 39.0 0.00 0.10
EXPD 150717P00040000 P 07/17/15 40.0 0.00 0.10
EXPD 150717P00041000 P 07/17/15 41.0 0.05 0.15
EXPD 150717P00042000 P 07/17/15 42.0 0.10 0.20
EXPD 150717P00043000 P 07/17/15 43.0 0.20 0.30
EXPD 150717P00044000 P 07/17/15 44.0 0.35 0.45
EXPD 150717P00045000 P 07/17/15 45.0 0.65 0.75
EXPD 150717P00046000 P 07/17/15 46.0 1.00 1.15
EXPD 150717P00047000 P 07/17/15 47.0 1.55 1.70
EXPD 150717P00048000 P 07/17/15 48.0 2.25 2.40
EXPD 150717P00049000 P 07/17/15 49.0 3.00 3.30
EXPD 150717P00050000 P 07/17/15 50.0 3.40 4.20
EXPD 150717P00055000 P 07/17/15 55.0 8.40 9.30
EXPD 150717P00060000 P 07/17/15 60.0 12.50 14.70
EXPD 150717P00065000 P 07/17/15 65.0 17.30 20.00
EXPD 150717P00070000 P 07/17/15 70.0 22.50 24.50
EXPD 150821C00028000 C 08/21/15 28.0 17.30 18.90
EXPD 150821C00029000 C 08/21/15 29.0 15.50 18.70
EXPD 150821C00030000 C 08/21/15 30.0 14.50 17.70
EXPD 150821C00031000 C 08/21/15 31.0 14.50 16.80
EXPD 150821C00032000 C 08/21/15 32.0 13.50 15.30
EXPD 150821C00033000 C 08/21/15 33.0 12.50 14.30
EXPD 150821C00034000 C 08/21/15 34.0 11.70 13.30
EXPD 150821C00035000 C 08/21/15 35.0 10.60 12.30
EXPD 150821C00036000 C 08/21/15 36.0 9.80 10.90
EXPD 150821C00037000 C 08/21/15 37.0 8.90 9.90
EXPD 150821C00038000 C 08/21/15 38.0 7.90 9.10
EXPD 150821C00039000 C 08/21/15 39.0 7.10 7.90
EXPD 150821C00040000 C 08/21/15 40.0 6.10 6.90
EXPD 150821C00041000 C 08/21/15 41.0 5.20 5.90
EXPD 150821C00042000 C 08/21/15 42.0 4.30 5.10
EXPD 150821C00043000 C 08/21/15 43.0 3.50 3.80
EXPD 150821C00044000 C 08/21/15 44.0 2.85 3.00
EXPD 150821C00045000 C 08/21/15 45.0 2.20 2.30
EXPD 150821C00046000 C 08/21/15 46.0 1.60 1.70
EXPD 150821C00047000 C 08/21/15 47.0 1.10 1.25
EXPD 150821C00048000 C 08/21/15 48.0 0.75 0.85
EXPD 150821C00049000 C 08/21/15 49.0 0.45 0.55
EXPD 150821C00050000 C 08/21/15 50.0 0.25 0.35
EXPD 150821C00055000 C 08/21/15 55.0 0.00 0.05
EXPD 150821C00060000 C 08/21/15 60.0 0.00 0.05
EXPD 150821P00028000 P 08/21/15 28.0 0.00 0.05
EXPD 150821P00029000 P 08/21/15 29.0 0.00 0.05
EXPD 150821P00030000 P 08/21/15 30.0 0.00 0.05
EXPD 150821P00031000 P 08/21/15 31.0 0.00 0.05
EXPD 150821P00032000 P 08/21/15 32.0 0.00 0.05
EXPD 150821P00033000 P 08/21/15 33.0 0.00 0.05
EXPD 150821P00034000 P 08/21/15 34.0 0.00 0.10
EXPD 150821P00035000 P 08/21/15 35.0 0.00 0.10
EXPD 150821P00036000 P 08/21/15 36.0 0.00 0.10
EXPD 150821P00037000 P 08/21/15 37.0 0.05 0.10
EXPD 150821P00038000 P 08/21/15 38.0 0.05 0.15
EXPD 150821P00039000 P 08/21/15 39.0 0.10 0.20
EXPD 150821P00040000 P 08/21/15 40.0 0.15 0.25
EXPD 150821P00041000 P 08/21/15 41.0 0.25 0.35
EXPD 150821P00042000 P 08/21/15 42.0 0.40 0.45
EXPD 150821P00043000 P 08/21/15 43.0 0.55 0.65
EXPD 150821P00044000 P 08/21/15 44.0 0.80 0.90
EXPD 150821P00045000 P 08/21/15 45.0 1.10 1.20
EXPD 150821P00046000 P 08/21/15 46.0 1.55 1.60
EXPD 150821P00047000 P 08/21/15 47.0 2.05 2.20
EXPD 150821P00048000 P 08/21/15 48.0 2.70 2.80
EXPD 150821P00049000 P 08/21/15 49.0 3.40 3.60
EXPD 150821P00050000 P 08/21/15 50.0 4.20 4.40
EXPD 150821P00055000 P 08/21/15 55.0 7.40 10.20
EXPD 150821P00060000 P 08/21/15 60.0 12.80 14.20
EXPD 151120C00031000 C 11/20/15 31.0 15.00 15.80
EXPD 151120C00032000 C 11/20/15 32.0 14.00 15.10
EXPD 151120C00033000 C 11/20/15 33.0 13.00 13.90
EXPD 151120C00034000 C 11/20/15 34.0 12.00 13.40
EXPD 151120C00035000 C 11/20/15 35.0 11.10 12.60
EXPD 151120C00036000 C 11/20/15 36.0 10.10 11.70
EXPD 151120C00037000 C 11/20/15 37.0 9.30 10.40
EXPD 151120C00038000 C 11/20/15 38.0 8.40 9.30
EXPD 151120C00039000 C 11/20/15 39.0 7.50 8.30
EXPD 151120C00040000 C 11/20/15 40.0 6.70 7.50
EXPD 151120C00041000 C 11/20/15 41.0 5.80 6.20
EXPD 151120C00042000 C 11/20/15 42.0 5.10 5.40
EXPD 151120C00043000 C 11/20/15 43.0 4.30 4.70
EXPD 151120C00044000 C 11/20/15 44.0 3.70 3.90
EXPD 151120C00045000 C 11/20/15 45.0 3.10 3.30
EXPD 151120C00046000 C 11/20/15 46.0 2.55 2.70
EXPD 151120C00047000 C 11/20/15 47.0 2.05 2.20
EXPD 151120C00048000 C 11/20/15 48.0 1.65 1.75
EXPD 151120C00049000 C 11/20/15 49.0 1.25 1.40
EXPD 151120C00050000 C 11/20/15 50.0 0.95 1.10
EXPD 151120C00055000 C 11/20/15 55.0 0.20 0.30
EXPD 151120C00060000 C 11/20/15 60.0 0.00 0.10
EXPD 151120C00065000 C 11/20/15 65.0 0.00 0.05
EXPD 151120C00070000 C 11/20/15 70.0 0.00 0.05
EXPD 151120P00031000 P 11/20/15 31.0 0.05 0.15
EXPD 151120P00032000 P 11/20/15 32.0 0.05 0.15
EXPD 151120P00033000 P 11/20/15 33.0 0.05 0.20
EXPD 151120P00034000 P 11/20/15 34.0 0.10 0.20
EXPD 151120P00035000 P 11/20/15 35.0 0.15 0.25
EXPD 151120P00036000 P 11/20/15 36.0 0.20 0.30
EXPD 151120P00037000 P 11/20/15 37.0 0.25 0.40
EXPD 151120P00038000 P 11/20/15 38.0 0.35 0.45
EXPD 151120P00039000 P 11/20/15 39.0 0.45 0.60
EXPD 151120P00040000 P 11/20/15 40.0 0.60 0.70
EXPD 151120P00041000 P 11/20/15 41.0 0.80 0.90
EXPD 151120P00042000 P 11/20/15 42.0 1.00 1.10
EXPD 151120P00043000 P 11/20/15 43.0 1.25 1.40
EXPD 151120P00044000 P 11/20/15 44.0 1.60 1.70
EXPD 151120P00045000 P 11/20/15 45.0 2.00 2.10
EXPD 151120P00046000 P 11/20/15 46.0 2.40 2.50
EXPD 151120P00047000 P 11/20/15 47.0 2.90 3.10
EXPD 151120P00048000 P 11/20/15 48.0 3.40 3.60
EXPD 151120P00049000 P 11/20/15 49.0 4.10 4.30
EXPD 151120P00050000 P 11/20/15 50.0 4.80 5.00
EXPD 151120P00055000 P 11/20/15 55.0 8.50 9.30
EXPD 151120P00060000 P 11/20/15 60.0 13.00 15.10
EXPD 151120P00065000 P 11/20/15 65.0 17.70 19.70
EXPD 151120P00070000 P 11/20/15 70.0 23.20 24.60
EXPD 160115C00020000 C 01/15/16 20.0 25.10 27.70
EXPD 160115C00023000 C 01/15/16 23.0 21.50 24.70
EXPD 160115C00025000 C 01/15/16 25.0 20.50 22.20
EXPD 160115C00026000 C 01/15/16 26.0 19.90 21.50
EXPD 160115C00027000 C 01/15/16 27.0 18.10 20.50
EXPD 160115C00028000 C 01/15/16 28.0 17.10 19.50
EXPD 160115C00029000 C 01/15/16 29.0 16.90 17.80
EXPD 160115C00030000 C 01/15/16 30.0 16.00 16.80
EXPD 160115C00031000 C 01/15/16 31.0 15.00 16.00
EXPD 160115C00032000 C 01/15/16 32.0 14.00 14.90
EXPD 160115C00033000 C 01/15/16 33.0 13.10 13.90
EXPD 160115C00034000 C 01/15/16 34.0 12.10 12.90
EXPD 160115C00035000 C 01/15/16 35.0 11.20 12.20
EXPD 160115C00036000 C 01/15/16 36.0 10.30 11.30
EXPD 160115C00037000 C 01/15/16 37.0 9.40 10.50
EXPD 160115C00038000 C 01/15/16 38.0 8.50 9.60
EXPD 160115C00039000 C 01/15/16 39.0 7.70 8.40
EXPD 160115C00040000 C 01/15/16 40.0 6.80 7.20
EXPD 160115C00041000 C 01/15/16 41.0 6.00 6.40
EXPD 160115C00042000 C 01/15/16 42.0 5.30 5.70
EXPD 160115C00043000 C 01/15/16 43.0 4.60 4.80
EXPD 160115C00044000 C 01/15/16 44.0 3.90 4.10
EXPD 160115C00045000 C 01/15/16 45.0 3.30 3.50
EXPD 160115C00046000 C 01/15/16 46.0 2.80 2.95
EXPD 160115C00047000 C 01/15/16 47.0 2.30 2.45
EXPD 160115C00048000 C 01/15/16 48.0 1.90 2.05
EXPD 160115C00049000 C 01/15/16 49.0 1.50 1.65
EXPD 160115C00050000 C 01/15/16 50.0 1.20 1.35
EXPD 160115C00055000 C 01/15/16 55.0 0.30 0.40
EXPD 160115C00060000 C 01/15/16 60.0 0.05 0.15
EXPD 160115C00065000 C 01/15/16 65.0 0.00 0.10
EXPD 160115P00020000 P 01/15/16 20.0 0.00 0.05
EXPD 160115P00023000 P 01/15/16 23.0 0.00 0.05
EXPD 160115P00025000 P 01/15/16 25.0 0.00 0.10
EXPD 160115P00026000 P 01/15/16 26.0 0.00 0.10
EXPD 160115P00027000 P 01/15/16 27.0 0.00 0.10
EXPD 160115P00028000 P 01/15/16 28.0 0.05 0.15
EXPD 160115P00029000 P 01/15/16 29.0 0.05 0.15
EXPD 160115P00030000 P 01/15/16 30.0 0.05 0.15
EXPD 160115P00031000 P 01/15/16 31.0 0.10 0.20
EXPD 160115P00032000 P 01/15/16 32.0 0.15 0.25
EXPD 160115P00033000 P 01/15/16 33.0 0.15 0.30
EXPD 160115P00034000 P 01/15/16 34.0 0.20 0.35
EXPD 160115P00035000 P 01/15/16 35.0 0.30 0.40
EXPD 160115P00036000 P 01/15/16 36.0 0.35 0.45
EXPD 160115P00037000 P 01/15/16 37.0 0.45 0.55
EXPD 160115P00038000 P 01/15/16 38.0 0.55 0.65
EXPD 160115P00039000 P 01/15/16 39.0 0.70 0.85
EXPD 160115P00040000 P 01/15/16 40.0 0.85 1.00
EXPD 160115P00041000 P 01/15/16 41.0 1.10 1.20
EXPD 160115P00042000 P 01/15/16 42.0 1.35 1.45
EXPD 160115P00043000 P 01/15/16 43.0 1.65 1.75
EXPD 160115P00044000 P 01/15/16 44.0 2.00 2.10
EXPD 160115P00045000 P 01/15/16 45.0 2.40 2.55
EXPD 160115P00046000 P 01/15/16 46.0 2.85 3.00
EXPD 160115P00047000 P 01/15/16 47.0 3.40 3.50
EXPD 160115P00048000 P 01/15/16 48.0 3.90 4.10
EXPD 160115P00049000 P 01/15/16 49.0 4.60 4.80
EXPD 160115P00050000 P 01/15/16 50.0 5.30 5.50
EXPD 160115P00055000 P 01/15/16 55.0 8.80 9.70
EXPD 160115P00060000 P 01/15/16 60.0 13.60 14.40
EXPD 160115P00065000 P 01/15/16 65.0 18.10 19.40
EXPD 170120C00023000 C 01/20/17 23.0 21.30 25.70
EXPD 170120C00025000 C 01/20/17 25.0 19.40 23.80
EXPD 170120C00028000 C 01/20/17 28.0 16.50 20.90
EXPD 170120C00030000 C 01/20/17 30.0 15.50 18.00
EXPD 170120C00033000 C 01/20/17 33.0 13.70 14.90
EXPD 170120C00035000 C 01/20/17 35.0 12.20 13.20
EXPD 170120C00037000 C 01/20/17 37.0 10.60 11.60
EXPD 170120C00040000 C 01/20/17 40.0 8.50 9.50
EXPD 170120C00042000 C 01/20/17 42.0 7.20 8.10
EXPD 170120C00045000 C 01/20/17 45.0 5.50 6.40
EXPD 170120C00047000 C 01/20/17 47.0 4.50 5.50
EXPD 170120C00050000 C 01/20/17 50.0 3.30 4.20
EXPD 170120C00055000 C 01/20/17 55.0 1.85 2.70
EXPD 170120C00060000 C 01/20/17 60.0 0.90 1.70
EXPD 170120C00065000 C 01/20/17 65.0 0.40 0.95
EXPD 170120C00070000 C 01/20/17 70.0 0.10 0.60
EXPD 170120P00023000 P 01/20/17 23.0 0.10 0.40
EXPD 170120P00025000 P 01/20/17 25.0 0.15 0.50
EXPD 170120P00028000 P 01/20/17 28.0 0.25 0.80
EXPD 170120P00030000 P 01/20/17 30.0 0.50 0.90
EXPD 170120P00033000 P 01/20/17 33.0 0.85 1.35
EXPD 170120P00035000 P 01/20/17 35.0 1.15 1.70
EXPD 170120P00037000 P 01/20/17 37.0 1.60 2.10
EXPD 170120P00040000 P 01/20/17 40.0 2.40 2.90
EXPD 170120P00042000 P 01/20/17 42.0 2.95 3.50
EXPD 170120P00045000 P 01/20/17 45.0 4.20 4.90
EXPD 170120P00047000 P 01/20/17 47.0 5.20 5.90
EXPD 170120P00050000 P 01/20/17 50.0 6.80 7.70
EXPD 170120P00055000 P 01/20/17 55.0 10.30 11.20
EXPD 170120P00060000 P 01/20/17 60.0 14.30 15.30
EXPD 170120P00065000 P 01/20/17 65.0 17.90 20.70
EXPD 170120P00070000 P 01/20/17 70.0 21.80 26.10

OPRA data is delayed 15 minutes.