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 (2017-06-09)Premium Content

Exelixis Inc (EXEL)
As of Jul 26 2017 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 170818C00004000 C 08/18/17 4.0 23.40 24.40
EXEL 170818C00005000 C 08/18/17 5.0 22.00 23.70
EXEL 170818C00006000 C 08/18/17 6.0 21.30 22.40
EXEL 170818C00007000 C 08/18/17 7.0 20.10 21.40
EXEL 170818C00008000 C 08/18/17 8.0 19.40 20.40
EXEL 170818C00009000 C 08/18/17 9.0 18.00 19.40
EXEL 170818C00010000 C 08/18/17 10.0 17.30 18.20
EXEL 170818C00011000 C 08/18/17 11.0 16.10 17.40
EXEL 170818C00012000 C 08/18/17 12.0 15.40 16.30
EXEL 170818C00013000 C 08/18/17 13.0 14.70 15.30
EXEL 170818C00014000 C 08/18/17 14.0 13.30 14.30
EXEL 170818C00015000 C 08/18/17 15.0 12.80 13.40
EXEL 170818C00016000 C 08/18/17 16.0 11.70 12.20
EXEL 170818C00017000 C 08/18/17 17.0 10.40 11.30
EXEL 170818C00018000 C 08/18/17 18.0 9.70 10.30
EXEL 170818C00019000 C 08/18/17 19.0 8.80 9.40
EXEL 170818C00020000 C 08/18/17 20.0 7.80 8.30
EXEL 170818C00021000 C 08/18/17 21.0 6.80 7.20
EXEL 170818C00022000 C 08/18/17 22.0 5.90 6.30
EXEL 170818C00023000 C 08/18/17 23.0 5.00 5.40
EXEL 170818C00024000 C 08/18/17 24.0 4.20 4.50
EXEL 170818C00025000 C 08/18/17 25.0 3.40 3.60
EXEL 170818C00026000 C 08/18/17 26.0 2.65 2.90
EXEL 170818C00027000 C 08/18/17 27.0 2.00 2.25
EXEL 170818C00028000 C 08/18/17 28.0 1.45 1.70
EXEL 170818C00029000 C 08/18/17 29.0 1.05 1.25
EXEL 170818C00030000 C 08/18/17 30.0 0.70 0.90
EXEL 170818C00031000 C 08/18/17 31.0 0.50 0.70
EXEL 170818C00032000 C 08/18/17 32.0 0.30 0.55
EXEL 170818C00033000 C 08/18/17 33.0 0.20 0.50
EXEL 170818C00034000 C 08/18/17 34.0 0.10 0.40
EXEL 170818C00035000 C 08/18/17 35.0 0.05 0.20
EXEL 170818C00036000 C 08/18/17 36.0 0.00 0.20
EXEL 170818C00037000 C 08/18/17 37.0 0.00 0.30
EXEL 170818P00004000 P 08/18/17 4.0 0.00 0.05
EXEL 170818P00005000 P 08/18/17 5.0 0.00 0.25
EXEL 170818P00006000 P 08/18/17 6.0 0.00 0.10
EXEL 170818P00007000 P 08/18/17 7.0 0.00 0.15
EXEL 170818P00008000 P 08/18/17 8.0 0.00 0.30
EXEL 170818P00009000 P 08/18/17 9.0 0.00 0.15
EXEL 170818P00010000 P 08/18/17 10.0 0.00 0.25
EXEL 170818P00011000 P 08/18/17 11.0 0.00 0.10
EXEL 170818P00012000 P 08/18/17 12.0 0.00 0.15
EXEL 170818P00013000 P 08/18/17 13.0 0.00 0.15
EXEL 170818P00014000 P 08/18/17 14.0 0.00 0.15
EXEL 170818P00015000 P 08/18/17 15.0 0.00 0.15
EXEL 170818P00016000 P 08/18/17 16.0 0.00 0.15
EXEL 170818P00017000 P 08/18/17 17.0 0.00 0.05
EXEL 170818P00018000 P 08/18/17 18.0 0.00 0.05
EXEL 170818P00019000 P 08/18/17 19.0 0.00 0.25
EXEL 170818P00020000 P 08/18/17 20.0 0.05 0.15
EXEL 170818P00021000 P 08/18/17 21.0 0.00 0.15
EXEL 170818P00022000 P 08/18/17 22.0 0.05 0.25
EXEL 170818P00023000 P 08/18/17 23.0 0.10 0.45
EXEL 170818P00024000 P 08/18/17 24.0 0.30 0.45
EXEL 170818P00025000 P 08/18/17 25.0 0.40 0.50
EXEL 170818P00026000 P 08/18/17 26.0 0.65 0.85
EXEL 170818P00027000 P 08/18/17 27.0 1.00 1.15
EXEL 170818P00028000 P 08/18/17 28.0 1.40 1.65
EXEL 170818P00029000 P 08/18/17 29.0 2.00 2.25
EXEL 170818P00030000 P 08/18/17 30.0 2.65 3.00
EXEL 170818P00031000 P 08/18/17 31.0 3.40 3.70
EXEL 170818P00032000 P 08/18/17 32.0 4.20 4.60
EXEL 170818P00033000 P 08/18/17 33.0 5.10 5.50
EXEL 170818P00034000 P 08/18/17 34.0 5.90 6.50
EXEL 170818P00035000 P 08/18/17 35.0 6.90 7.90
EXEL 170818P00036000 P 08/18/17 36.0 7.90 8.60
EXEL 170818P00037000 P 08/18/17 37.0 8.80 9.30
EXEL 170915C00019000 C 09/15/17 19.0 8.40 9.40
EXEL 170915C00020000 C 09/15/17 20.0 7.40 8.60
EXEL 170915C00021000 C 09/15/17 21.0 7.10 7.50
EXEL 170915C00022000 C 09/15/17 22.0 6.00 6.60
EXEL 170915C00023000 C 09/15/17 23.0 5.40 5.80
EXEL 170915C00024000 C 09/15/17 24.0 4.60 4.90
EXEL 170915C00025000 C 09/15/17 25.0 3.80 4.20
EXEL 170915C00026000 C 09/15/17 26.0 3.20 3.50
EXEL 170915C00027000 C 09/15/17 27.0 2.55 2.85
EXEL 170915C00028000 C 09/15/17 28.0 2.05 2.30
EXEL 170915C00029000 C 09/15/17 29.0 1.60 1.85
EXEL 170915C00030000 C 09/15/17 30.0 1.25 1.50
EXEL 170915C00031000 C 09/15/17 31.0 0.95 1.20
EXEL 170915C00032000 C 09/15/17 32.0 0.70 0.95
EXEL 170915C00033000 C 09/15/17 33.0 0.55 0.75
EXEL 170915C00034000 C 09/15/17 34.0 0.40 0.60
EXEL 170915C00035000 C 09/15/17 35.0 0.30 0.45
EXEL 170915C00036000 C 09/15/17 36.0 0.20 0.40
EXEL 170915C00037000 C 09/15/17 37.0 0.15 0.50
EXEL 170915P00019000 P 09/15/17 19.0 0.05 0.20
EXEL 170915P00020000 P 09/15/17 20.0 0.10 0.35
EXEL 170915P00021000 P 09/15/17 21.0 0.20 0.35
EXEL 170915P00022000 P 09/15/17 22.0 0.30 0.50
EXEL 170915P00023000 P 09/15/17 23.0 0.45 0.55
EXEL 170915P00024000 P 09/15/17 24.0 0.60 0.80
EXEL 170915P00025000 P 09/15/17 25.0 0.85 1.05
EXEL 170915P00026000 P 09/15/17 26.0 1.15 1.40
EXEL 170915P00027000 P 09/15/17 27.0 1.55 1.80
EXEL 170915P00028000 P 09/15/17 28.0 2.00 2.20
EXEL 170915P00029000 P 09/15/17 29.0 2.55 2.80
EXEL 170915P00030000 P 09/15/17 30.0 3.10 3.50
EXEL 170915P00031000 P 09/15/17 31.0 3.80 4.20
EXEL 170915P00032000 P 09/15/17 32.0 4.60 4.90
EXEL 170915P00033000 P 09/15/17 33.0 5.40 5.70
EXEL 170915P00034000 P 09/15/17 34.0 6.30 6.60
EXEL 170915P00035000 P 09/15/17 35.0 7.10 7.50
EXEL 170915P00036000 P 09/15/17 36.0 7.90 9.30
EXEL 170915P00037000 P 09/15/17 37.0 9.00 9.70
EXEL 171117C00009000 C 11/17/17 9.0 18.30 20.20
EXEL 171117C00010000 C 11/17/17 10.0 16.60 19.20
EXEL 171117C00011000 C 11/17/17 11.0 15.50 18.10
EXEL 171117C00012000 C 11/17/17 12.0 15.40 17.60
EXEL 171117C00013000 C 11/17/17 13.0 14.30 15.40
EXEL 171117C00014000 C 11/17/17 14.0 13.10 14.60
EXEL 171117C00015000 C 11/17/17 15.0 12.40 13.40
EXEL 171117C00016000 C 11/17/17 16.0 11.80 12.60
EXEL 171117C00017000 C 11/17/17 17.0 11.10 11.90
EXEL 171117C00018000 C 11/17/17 18.0 10.20 10.70
EXEL 171117C00019000 C 11/17/17 19.0 9.40 9.80
EXEL 171117C00020000 C 11/17/17 20.0 8.60 9.00
EXEL 171117C00021000 C 11/17/17 21.0 7.50 8.20
EXEL 171117C00022000 C 11/17/17 22.0 7.00 7.50
EXEL 171117C00023000 C 11/17/17 23.0 6.30 6.70
EXEL 171117C00024000 C 11/17/17 24.0 5.60 6.00
EXEL 171117C00025000 C 11/17/17 25.0 5.00 5.30
EXEL 171117C00026000 C 11/17/17 26.0 4.40 4.80
EXEL 171117C00027000 C 11/17/17 27.0 3.80 4.20
EXEL 171117C00028000 C 11/17/17 28.0 3.30 3.70
EXEL 171117C00029000 C 11/17/17 29.0 2.90 3.30
EXEL 171117C00030000 C 11/17/17 30.0 2.50 2.85
EXEL 171117C00031000 C 11/17/17 31.0 2.15 2.50
EXEL 171117C00032000 C 11/17/17 32.0 1.85 2.15
EXEL 171117C00033000 C 11/17/17 33.0 1.55 1.85
EXEL 171117C00034000 C 11/17/17 34.0 1.35 1.65
EXEL 171117C00035000 C 11/17/17 35.0 1.15 1.40
EXEL 171117C00036000 C 11/17/17 36.0 0.95 1.20
EXEL 171117C00037000 C 11/17/17 37.0 0.80 1.05
EXEL 171117C00038000 C 11/17/17 38.0 0.70 0.90
EXEL 171117C00039000 C 11/17/17 39.0 0.55 0.80
EXEL 171117C00040000 C 11/17/17 40.0 0.30 0.70
EXEL 171117C00041000 C 11/17/17 41.0 0.35 0.60
EXEL 171117P00009000 P 11/17/17 9.0 0.00 0.20
EXEL 171117P00010000 P 11/17/17 10.0 0.00 0.25
EXEL 171117P00011000 P 11/17/17 11.0 0.00 0.20
EXEL 171117P00012000 P 11/17/17 12.0 0.00 0.25
EXEL 171117P00013000 P 11/17/17 13.0 0.00 0.35
EXEL 171117P00014000 P 11/17/17 14.0 0.00 0.45
EXEL 171117P00015000 P 11/17/17 15.0 0.10 0.30
EXEL 171117P00016000 P 11/17/17 16.0 0.15 0.35
EXEL 171117P00017000 P 11/17/17 17.0 0.25 0.40
EXEL 171117P00018000 P 11/17/17 18.0 0.35 0.55
EXEL 171117P00019000 P 11/17/17 19.0 0.50 0.65
EXEL 171117P00020000 P 11/17/17 20.0 0.60 0.80
EXEL 171117P00021000 P 11/17/17 21.0 0.80 1.00
EXEL 171117P00022000 P 11/17/17 22.0 1.05 1.25
EXEL 171117P00023000 P 11/17/17 23.0 1.30 1.50
EXEL 171117P00024000 P 11/17/17 24.0 1.60 1.85
EXEL 171117P00025000 P 11/17/17 25.0 1.95 2.20
EXEL 171117P00026000 P 11/17/17 26.0 2.30 2.60
EXEL 171117P00027000 P 11/17/17 27.0 2.75 3.10
EXEL 171117P00028000 P 11/17/17 28.0 3.20 3.60
EXEL 171117P00029000 P 11/17/17 29.0 3.80 4.30
EXEL 171117P00030000 P 11/17/17 30.0 4.40 4.80
EXEL 171117P00031000 P 11/17/17 31.0 5.00 5.40
EXEL 171117P00032000 P 11/17/17 32.0 5.70 6.10
EXEL 171117P00033000 P 11/17/17 33.0 6.40 6.80
EXEL 171117P00034000 P 11/17/17 34.0 7.10 7.60
EXEL 171117P00035000 P 11/17/17 35.0 7.90 8.40
EXEL 171117P00036000 P 11/17/17 36.0 8.70 9.20
EXEL 171117P00037000 P 11/17/17 37.0 9.60 10.00
EXEL 171117P00038000 P 11/17/17 38.0 10.50 11.20
EXEL 171117P00039000 P 11/17/17 39.0 11.30 11.80
EXEL 171117P00040000 P 11/17/17 40.0 12.20 12.70
EXEL 171117P00041000 P 11/17/17 41.0 13.10 13.90
EXEL 180119C00000500 C 01/19/18 0.5 25.70 29.10
EXEL 180119C00001000 C 01/19/18 1.0 25.00 29.00
EXEL 180119C00001500 C 01/19/18 1.5 24.60 28.50
EXEL 180119C00002000 C 01/19/18 2.0 24.80 27.10
EXEL 180119C00003000 C 01/19/18 3.0 23.50 26.30
EXEL 180119C00003500 C 01/19/18 3.5 23.10 26.40
EXEL 180119C00004000 C 01/19/18 4.0 23.40 25.60
EXEL 180119C00004500 C 01/19/18 4.5 22.70 25.10
EXEL 180119C00005000 C 01/19/18 5.0 21.70 24.60
EXEL 180119C00005500 C 01/19/18 5.5 21.70 23.60
EXEL 180119C00007000 C 01/19/18 7.0 20.40 22.30
EXEL 180119C00008000 C 01/19/18 8.0 18.70 21.30
EXEL 180119C00009000 C 01/19/18 9.0 17.60 21.10
EXEL 180119C00010000 C 01/19/18 10.0 17.40 19.40
EXEL 180119C00011000 C 01/19/18 11.0 15.90 18.90
EXEL 180119C00012000 C 01/19/18 12.0 15.50 17.40
EXEL 180119C00013000 C 01/19/18 13.0 13.80 16.90
EXEL 180119C00014000 C 01/19/18 14.0 13.80 16.40
EXEL 180119C00015000 C 01/19/18 15.0 12.80 13.80
EXEL 180119C00016000 C 01/19/18 16.0 11.80 14.00
EXEL 180119C00017000 C 01/19/18 17.0 11.40 12.80
EXEL 180119C00018000 C 01/19/18 18.0 10.70 11.50
EXEL 180119C00019000 C 01/19/18 19.0 9.70 10.70
EXEL 180119C00020000 C 01/19/18 20.0 9.10 10.10
EXEL 180119C00021000 C 01/19/18 21.0 8.20 9.30
EXEL 180119C00022000 C 01/19/18 22.0 7.60 8.00
EXEL 180119C00023000 C 01/19/18 23.0 6.90 7.90
EXEL 180119C00024000 C 01/19/18 24.0 6.30 7.00
EXEL 180119C00025000 C 01/19/18 25.0 5.70 6.50
EXEL 180119C00026000 C 01/19/18 26.0 5.20 5.60
EXEL 180119C00027000 C 01/19/18 27.0 4.60 5.20
EXEL 180119C00028000 C 01/19/18 28.0 4.20 4.70
EXEL 180119C00029000 C 01/19/18 29.0 3.70 4.40
EXEL 180119C00030000 C 01/19/18 30.0 3.30 3.90
EXEL 180119C00031000 C 01/19/18 31.0 2.90 3.70
EXEL 180119C00032000 C 01/19/18 32.0 2.60 3.00
EXEL 180119C00033000 C 01/19/18 33.0 2.25 2.75
EXEL 180119C00034000 C 01/19/18 34.0 2.00 2.45
EXEL 180119C00035000 C 01/19/18 35.0 1.75 2.10
EXEL 180119C00036000 C 01/19/18 36.0 1.50 1.95
EXEL 180119C00037000 C 01/19/18 37.0 1.35 1.75
EXEL 180119C00038000 C 01/19/18 38.0 1.15 1.55
EXEL 180119C00039000 C 01/19/18 39.0 1.00 1.40
EXEL 180119C00040000 C 01/19/18 40.0 0.85 1.25
EXEL 180119C00041000 C 01/19/18 41.0 0.75 1.10
EXEL 180119P00000500 P 01/19/18 0.5 0.00 0.30
EXEL 180119P00001000 P 01/19/18 1.0 0.00 0.40
EXEL 180119P00001500 P 01/19/18 1.5 0.00 0.05
EXEL 180119P00002000 P 01/19/18 2.0 0.00 0.20
EXEL 180119P00003000 P 01/19/18 3.0 0.00 0.35
EXEL 180119P00003500 P 01/19/18 3.5 0.00 0.35
EXEL 180119P00004000 P 01/19/18 4.0 0.00 0.35
EXEL 180119P00004500 P 01/19/18 4.5 0.00 0.35
EXEL 180119P00005000 P 01/19/18 5.0 0.00 0.35
EXEL 180119P00005500 P 01/19/18 5.5 0.00 0.35
EXEL 180119P00007000 P 01/19/18 7.0 0.00 0.25
EXEL 180119P00008000 P 01/19/18 8.0 0.00 0.25
EXEL 180119P00009000 P 01/19/18 9.0 0.00 0.30
EXEL 180119P00010000 P 01/19/18 10.0 0.05 0.35
EXEL 180119P00011000 P 01/19/18 11.0 0.05 0.40
EXEL 180119P00012000 P 01/19/18 12.0 0.10 0.40
EXEL 180119P00013000 P 01/19/18 13.0 0.20 0.45
EXEL 180119P00014000 P 01/19/18 14.0 0.25 0.50
EXEL 180119P00015000 P 01/19/18 15.0 0.35 0.60
EXEL 180119P00016000 P 01/19/18 16.0 0.45 0.70
EXEL 180119P00017000 P 01/19/18 17.0 0.60 0.85
EXEL 180119P00018000 P 01/19/18 18.0 0.65 1.00
EXEL 180119P00019000 P 01/19/18 19.0 0.90 1.35
EXEL 180119P00020000 P 01/19/18 20.0 1.10 1.40
EXEL 180119P00021000 P 01/19/18 21.0 1.35 1.65
EXEL 180119P00022000 P 01/19/18 22.0 1.60 1.90
EXEL 180119P00023000 P 01/19/18 23.0 1.95 2.30
EXEL 180119P00024000 P 01/19/18 24.0 2.30 2.70
EXEL 180119P00025000 P 01/19/18 25.0 2.70 3.00
EXEL 180119P00026000 P 01/19/18 26.0 3.00 3.70
EXEL 180119P00027000 P 01/19/18 27.0 3.50 4.00
EXEL 180119P00028000 P 01/19/18 28.0 4.00 4.50
EXEL 180119P00029000 P 01/19/18 29.0 4.60 5.00
EXEL 180119P00030000 P 01/19/18 30.0 5.10 5.60
EXEL 180119P00031000 P 01/19/18 31.0 5.80 6.20
EXEL 180119P00032000 P 01/19/18 32.0 6.40 7.00
EXEL 180119P00033000 P 01/19/18 33.0 7.10 7.50
EXEL 180119P00034000 P 01/19/18 34.0 7.80 8.40
EXEL 180119P00035000 P 01/19/18 35.0 8.50 9.10
EXEL 180119P00036000 P 01/19/18 36.0 9.30 10.10
EXEL 180119P00037000 P 01/19/18 37.0 10.10 10.90
EXEL 180119P00038000 P 01/19/18 38.0 10.90 11.40
EXEL 180119P00039000 P 01/19/18 39.0 11.70 12.40
EXEL 180119P00040000 P 01/19/18 40.0 12.60 13.20
EXEL 180119P00041000 P 01/19/18 41.0 13.40 14.30
EXEL 180216C00010000 C 02/16/18 10.0 16.70 19.90
EXEL 180216C00011000 C 02/16/18 11.0 15.30 19.50
EXEL 180216C00012000 C 02/16/18 12.0 14.40 18.40
EXEL 180216C00013000 C 02/16/18 13.0 13.90 17.50
EXEL 180216C00014000 C 02/16/18 14.0 13.70 16.60
EXEL 180216C00015000 C 02/16/18 15.0 12.10 15.70
EXEL 180216C00016000 C 02/16/18 16.0 12.20 14.40
EXEL 180216C00017000 C 02/16/18 17.0 11.60 12.60
EXEL 180216C00018000 C 02/16/18 18.0 10.70 11.60
EXEL 180216C00019000 C 02/16/18 19.0 9.90 10.90
EXEL 180216C00020000 C 02/16/18 20.0 9.30 10.10
EXEL 180216C00021000 C 02/16/18 21.0 8.40 9.20
EXEL 180216C00022000 C 02/16/18 22.0 7.90 8.80
EXEL 180216C00023000 C 02/16/18 23.0 7.20 8.10
EXEL 180216C00024000 C 02/16/18 24.0 6.60 7.40
EXEL 180216C00025000 C 02/16/18 25.0 6.00 6.60
EXEL 180216C00026000 C 02/16/18 26.0 5.40 6.10
EXEL 180216C00027000 C 02/16/18 27.0 4.90 5.60
EXEL 180216C00028000 C 02/16/18 28.0 4.40 5.10
EXEL 180216C00029000 C 02/16/18 29.0 4.00 4.60
EXEL 180216C00030000 C 02/16/18 30.0 3.60 4.20
EXEL 180216C00031000 C 02/16/18 31.0 3.20 3.80
EXEL 180216C00032000 C 02/16/18 32.0 2.85 3.50
EXEL 180216C00033000 C 02/16/18 33.0 2.60 3.00
EXEL 180216C00034000 C 02/16/18 34.0 2.30 2.80
EXEL 180216C00035000 C 02/16/18 35.0 2.00 2.55
EXEL 180216C00036000 C 02/16/18 36.0 1.75 2.35
EXEL 180216C00037000 C 02/16/18 37.0 1.60 2.10
EXEL 180216C00038000 C 02/16/18 38.0 1.40 1.95
EXEL 180216C00039000 C 02/16/18 39.0 1.25 1.70
EXEL 180216C00040000 C 02/16/18 40.0 1.05 1.55
EXEL 180216C00041000 C 02/16/18 41.0 0.95 1.45
EXEL 180216P00010000 P 02/16/18 10.0 0.00 0.45
EXEL 180216P00011000 P 02/16/18 11.0 0.00 0.50
EXEL 180216P00012000 P 02/16/18 12.0 0.10 0.60
EXEL 180216P00013000 P 02/16/18 13.0 0.10 0.65
EXEL 180216P00014000 P 02/16/18 14.0 0.30 0.65
EXEL 180216P00015000 P 02/16/18 15.0 0.35 0.85
EXEL 180216P00016000 P 02/16/18 16.0 0.50 1.00
EXEL 180216P00017000 P 02/16/18 17.0 0.65 1.15
EXEL 180216P00018000 P 02/16/18 18.0 0.85 1.20
EXEL 180216P00019000 P 02/16/18 19.0 1.05 1.45
EXEL 180216P00020000 P 02/16/18 20.0 1.30 1.70
EXEL 180216P00021000 P 02/16/18 21.0 1.55 1.95
EXEL 180216P00022000 P 02/16/18 22.0 1.85 2.25
EXEL 180216P00023000 P 02/16/18 23.0 2.15 2.65
EXEL 180216P00024000 P 02/16/18 24.0 2.50 3.00
EXEL 180216P00025000 P 02/16/18 25.0 2.90 3.40
EXEL 180216P00026000 P 02/16/18 26.0 3.30 3.80
EXEL 180216P00027000 P 02/16/18 27.0 3.90 4.30
EXEL 180216P00028000 P 02/16/18 28.0 4.30 5.00
EXEL 180216P00029000 P 02/16/18 29.0 4.80 5.40
EXEL 180216P00030000 P 02/16/18 30.0 5.40 6.00
EXEL 180216P00031000 P 02/16/18 31.0 6.10 6.70
EXEL 180216P00032000 P 02/16/18 32.0 6.70 7.40
EXEL 180216P00033000 P 02/16/18 33.0 7.30 8.10
EXEL 180216P00034000 P 02/16/18 34.0 8.00 8.60
EXEL 180216P00035000 P 02/16/18 35.0 8.80 9.50
EXEL 180216P00036000 P 02/16/18 36.0 9.50 10.30
EXEL 180216P00037000 P 02/16/18 37.0 10.40 11.10
EXEL 180216P00038000 P 02/16/18 38.0 11.10 12.00
EXEL 180216P00039000 P 02/16/18 39.0 12.00 12.80
EXEL 180216P00040000 P 02/16/18 40.0 12.80 13.60
EXEL 180216P00041000 P 02/16/18 41.0 13.60 14.50
EXEL 190118C00003000 C 01/18/19 3.0 22.80 27.00
EXEL 190118C00005000 C 01/18/19 5.0 20.90 25.20
EXEL 190118C00008000 C 01/18/19 8.0 18.60 22.50
EXEL 190118C00010000 C 01/18/19 10.0 16.90 20.40
EXEL 190118C00012000 C 01/18/19 12.0 15.20 18.80
EXEL 190118C00015000 C 01/18/19 15.0 14.30 15.70
EXEL 190118C00017000 C 01/18/19 17.0 12.90 14.40
EXEL 190118C00020000 C 01/18/19 20.0 10.90 12.50
EXEL 190118C00022000 C 01/18/19 22.0 9.90 10.90
EXEL 190118C00025000 C 01/18/19 25.0 8.40 9.30
EXEL 190118C00030000 C 01/18/19 30.0 6.00 7.10
EXEL 190118C00035000 C 01/18/19 35.0 4.30 5.10
EXEL 190118C00040000 C 01/18/19 40.0 3.20 3.60
EXEL 190118P00003000 P 01/18/19 3.0 0.00 0.45
EXEL 190118P00005000 P 01/18/19 5.0 0.00 0.55
EXEL 190118P00008000 P 01/18/19 8.0 0.10 0.80
EXEL 190118P00010000 P 01/18/19 10.0 0.40 1.05
EXEL 190118P00012000 P 01/18/19 12.0 0.75 1.35
EXEL 190118P00015000 P 01/18/19 15.0 1.40 1.90
EXEL 190118P00017000 P 01/18/19 17.0 1.90 2.50
EXEL 190118P00020000 P 01/18/19 20.0 2.75 3.60
EXEL 190118P00022000 P 01/18/19 22.0 3.60 4.40
EXEL 190118P00025000 P 01/18/19 25.0 4.80 5.60
EXEL 190118P00030000 P 01/18/19 30.0 7.50 8.40
EXEL 190118P00035000 P 01/18/19 35.0 10.50 11.80
EXEL 190118P00040000 P 01/18/19 40.0 14.00 15.40

OPRA data is delayed 15 minutes.