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 Not Available ()Premium Content

Exelixis Inc (EXEL)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 150320C00000500 C 03/20/15 0.5 2.25 2.60
EXEL 150320C00001000 C 03/20/15 1.0 1.80 2.10
EXEL 150320C00001500 C 03/20/15 1.5 1.30 1.60
EXEL 150320C00002000 C 03/20/15 2.0 0.80 0.95
EXEL 150320C00002500 C 03/20/15 2.5 0.30 0.65
EXEL 150320C00003000 C 03/20/15 3.0 0.20 0.30
EXEL 150320C00003500 C 03/20/15 3.5 0.05 0.10
EXEL 150320C00004000 C 03/20/15 4.0 0.00 0.20
EXEL 150320C00004500 C 03/20/15 4.5 0.00 0.20
EXEL 150320C00005000 C 03/20/15 5.0 0.00 0.30
EXEL 150320C00005500 C 03/20/15 5.5 0.00 0.25
EXEL 150320C00006000 C 03/20/15 6.0 0.00 0.30
EXEL 150320C00007000 C 03/20/15 7.0 0.00 2.45
EXEL 150320P00000500 P 03/20/15 0.5 0.00 0.10
EXEL 150320P00001000 P 03/20/15 1.0 0.00 0.10
EXEL 150320P00001500 P 03/20/15 1.5 0.00 0.10
EXEL 150320P00002000 P 03/20/15 2.0 0.00 0.10
EXEL 150320P00002500 P 03/20/15 2.5 0.00 0.10
EXEL 150320P00003000 P 03/20/15 3.0 0.20 0.30
EXEL 150320P00003500 P 03/20/15 3.5 0.50 0.80
EXEL 150320P00004000 P 03/20/15 4.0 1.00 1.25
EXEL 150320P00004500 P 03/20/15 4.5 1.45 1.75
EXEL 150320P00005000 P 03/20/15 5.0 1.95 2.25
EXEL 150320P00005500 P 03/20/15 5.5 2.40 2.75
EXEL 150320P00006000 P 03/20/15 6.0 2.95 3.30
EXEL 150320P00007000 P 03/20/15 7.0 1.70 6.40
EXEL 150417C00000500 C 04/17/15 0.5 2.25 2.60
EXEL 150417C00001000 C 04/17/15 1.0 1.80 2.10
EXEL 150417C00001500 C 04/17/15 1.5 1.30 1.60
EXEL 150417C00002000 C 04/17/15 2.0 0.75 1.15
EXEL 150417C00002500 C 04/17/15 2.5 0.45 0.90
EXEL 150417C00003000 C 04/17/15 3.0 0.30 0.45
EXEL 150417C00003500 C 04/17/15 3.5 0.15 0.40
EXEL 150417C00004000 C 04/17/15 4.0 0.10 0.25
EXEL 150417C00004500 C 04/17/15 4.5 0.05 0.20
EXEL 150417C00005000 C 04/17/15 5.0 0.00 0.20
EXEL 150417C00005500 C 04/17/15 5.5 0.00 0.15
EXEL 150417C00006000 C 04/17/15 6.0 0.00 0.15
EXEL 150417C00007000 C 04/17/15 7.0 0.00 0.50
EXEL 150417P00000500 P 04/17/15 0.5 0.00 0.10
EXEL 150417P00001000 P 04/17/15 1.0 0.00 0.10
EXEL 150417P00001500 P 04/17/15 1.5 0.00 0.10
EXEL 150417P00002000 P 04/17/15 2.0 0.00 0.15
EXEL 150417P00002500 P 04/17/15 2.5 0.10 0.25
EXEL 150417P00003000 P 04/17/15 3.0 0.40 0.55
EXEL 150417P00003500 P 04/17/15 3.5 0.75 0.95
EXEL 150417P00004000 P 04/17/15 4.0 1.15 1.40
EXEL 150417P00004500 P 04/17/15 4.5 1.50 1.95
EXEL 150417P00005000 P 04/17/15 5.0 1.95 2.40
EXEL 150417P00005500 P 04/17/15 5.5 2.50 2.80
EXEL 150417P00006000 P 04/17/15 6.0 3.00 3.30
EXEL 150417P00007000 P 04/17/15 7.0 3.50 5.00
EXEL 150515C00000500 C 05/15/15 0.5 2.25 2.60
EXEL 150515C00001000 C 05/15/15 1.0 1.75 2.10
EXEL 150515C00001500 C 05/15/15 1.5 1.30 1.50
EXEL 150515C00002000 C 05/15/15 2.0 1.00 1.20
EXEL 150515C00002500 C 05/15/15 2.5 0.70 0.90
EXEL 150515C00003000 C 05/15/15 3.0 0.50 0.65
EXEL 150515C00003500 C 05/15/15 3.5 0.20 0.50
EXEL 150515C00004000 C 05/15/15 4.0 0.20 0.35
EXEL 150515C00004500 C 05/15/15 4.5 0.15 0.35
EXEL 150515C00005000 C 05/15/15 5.0 0.10 0.25
EXEL 150515C00005500 C 05/15/15 5.5 0.00 0.50
EXEL 150515C00006000 C 05/15/15 6.0 0.05 0.20
EXEL 150515C00007000 C 05/15/15 7.0 0.00 0.35
EXEL 150515P00000500 P 05/15/15 0.5 0.00 0.10
EXEL 150515P00001000 P 05/15/15 1.0 0.00 0.10
EXEL 150515P00001500 P 05/15/15 1.5 0.00 0.20
EXEL 150515P00002000 P 05/15/15 2.0 0.20 0.25
EXEL 150515P00002500 P 05/15/15 2.5 0.25 0.45
EXEL 150515P00003000 P 05/15/15 3.0 0.60 0.75
EXEL 150515P00003500 P 05/15/15 3.5 0.90 1.15
EXEL 150515P00004000 P 05/15/15 4.0 1.30 1.55
EXEL 150515P00004500 P 05/15/15 4.5 1.70 2.00
EXEL 150515P00005000 P 05/15/15 5.0 2.15 2.45
EXEL 150515P00005500 P 05/15/15 5.5 2.40 2.95
EXEL 150515P00006000 P 05/15/15 6.0 3.00 3.40
EXEL 150515P00007000 P 05/15/15 7.0 3.40 4.60
EXEL 150821C00000500 C 08/21/15 0.5 2.25 2.65
EXEL 150821C00001000 C 08/21/15 1.0 1.75 2.20
EXEL 150821C00001500 C 08/21/15 1.5 1.35 1.90
EXEL 150821C00002000 C 08/21/15 2.0 1.05 1.30
EXEL 150821C00002500 C 08/21/15 2.5 1.05 1.15
EXEL 150821C00003000 C 08/21/15 3.0 0.85 0.90
EXEL 150821C00003500 C 08/21/15 3.5 0.55 0.70
EXEL 150821C00004000 C 08/21/15 4.0 0.40 0.50
EXEL 150821C00004500 C 08/21/15 4.5 0.10 0.65
EXEL 150821C00005000 C 08/21/15 5.0 0.10 0.45
EXEL 150821C00005500 C 08/21/15 5.5 0.10 0.40
EXEL 150821C00006000 C 08/21/15 6.0 0.10 0.35
EXEL 150821C00007000 C 08/21/15 7.0 0.00 2.50
EXEL 150821P00000500 P 08/21/15 0.5 0.00 0.15
EXEL 150821P00001000 P 08/21/15 1.0 0.00 0.20
EXEL 150821P00001500 P 08/21/15 1.5 0.10 0.30
EXEL 150821P00002000 P 08/21/15 2.0 0.35 0.50
EXEL 150821P00002500 P 08/21/15 2.5 0.65 0.70
EXEL 150821P00003000 P 08/21/15 3.0 0.85 1.00
EXEL 150821P00003500 P 08/21/15 3.5 1.05 1.40
EXEL 150821P00004000 P 08/21/15 4.0 1.40 1.80
EXEL 150821P00004500 P 08/21/15 4.5 1.75 2.20
EXEL 150821P00005000 P 08/21/15 5.0 2.20 2.65
EXEL 150821P00005500 P 08/21/15 5.5 2.65 3.10
EXEL 150821P00006000 P 08/21/15 6.0 3.00 3.60
EXEL 150821P00007000 P 08/21/15 7.0 2.00 6.50
EXEL 160115C00000500 C 01/15/16 0.5 2.15 2.70
EXEL 160115C00001000 C 01/15/16 1.0 1.75 2.30
EXEL 160115C00001500 C 01/15/16 1.5 1.50 2.00
EXEL 160115C00002000 C 01/15/16 2.0 0.95 1.55
EXEL 160115C00002500 C 01/15/16 2.5 1.05 1.40
EXEL 160115C00003000 C 01/15/16 3.0 0.85 1.10
EXEL 160115C00003500 C 01/15/16 3.5 0.60 0.90
EXEL 160115C00004000 C 01/15/16 4.0 0.20 0.85
EXEL 160115C00004500 C 01/15/16 4.5 0.50 0.70
EXEL 160115C00005000 C 01/15/16 5.0 0.20 0.85
EXEL 160115C00007000 C 01/15/16 7.0 0.00 0.55
EXEL 160115P00000500 P 01/15/16 0.5 0.00 0.20
EXEL 160115P00001000 P 01/15/16 1.0 0.10 0.35
EXEL 160115P00001500 P 01/15/16 1.5 0.15 0.50
EXEL 160115P00002000 P 01/15/16 2.0 0.40 0.75
EXEL 160115P00002500 P 01/15/16 2.5 0.65 1.05
EXEL 160115P00003000 P 01/15/16 3.0 0.90 1.35
EXEL 160115P00003500 P 01/15/16 3.5 1.00 1.75
EXEL 160115P00004000 P 01/15/16 4.0 1.65 2.10
EXEL 160115P00004500 P 01/15/16 4.5 1.95 2.55
EXEL 160115P00005000 P 01/15/16 5.0 0.00 3.00
EXEL 160115P00007000 P 01/15/16 7.0 1.30 4.80
EXEL 160520C00004000 C 05/20/16 4.0 0.00 5.00
EXEL 160520P00004000 P 05/20/16 4.0 0.00 4.90
EXEL 170120C00000500 C 01/20/17 0.5 1.85 3.30
EXEL 170120C00001000 C 01/20/17 1.0 1.50 2.90
EXEL 170120C00001500 C 01/20/17 1.5 1.60 2.25
EXEL 170120C00002000 C 01/20/17 2.0 1.20 1.75
EXEL 170120C00002500 C 01/20/17 2.5 1.00 2.00
EXEL 170120C00003000 C 01/20/17 3.0 1.00 1.40
EXEL 170120C00003500 C 01/20/17 3.5 0.90 1.60
EXEL 170120C00004000 C 01/20/17 4.0 0.30 1.90
EXEL 170120C00004500 C 01/20/17 4.5 0.55 1.45
EXEL 170120C00005000 C 01/20/17 5.0 0.40 1.05
EXEL 170120C00007000 C 01/20/17 7.0 0.25 1.05
EXEL 170120P00000500 P 01/20/17 0.5 0.00 0.45
EXEL 170120P00001000 P 01/20/17 1.0 0.05 0.70
EXEL 170120P00001500 P 01/20/17 1.5 0.35 0.60
EXEL 170120P00002000 P 01/20/17 2.0 0.65 1.05
EXEL 170120P00002500 P 01/20/17 2.5 0.90 1.35
EXEL 170120P00003000 P 01/20/17 3.0 1.20 1.75
EXEL 170120P00003500 P 01/20/17 3.5 1.55 2.10
EXEL 170120P00004000 P 01/20/17 4.0 0.85 3.80
EXEL 170120P00004500 P 01/20/17 4.5 2.20 3.20
EXEL 170120P00005000 P 01/20/17 5.0 2.65 3.40
EXEL 170120P00007000 P 01/20/17 7.0 4.30 5.20

OPRA data is delayed 15 minutes.