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 (2016-07-22)Premium Content

Exelixis Inc (EXEL)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 160916C00001000 C 09/16/16 1.0 8.90 10.60
EXEL 160916C00002000 C 09/16/16 2.0 7.90 9.70
EXEL 160916C00003000 C 09/16/16 3.0 6.90 8.50
EXEL 160916C00004000 C 09/16/16 4.0 5.90 7.50
EXEL 160916C00005000 C 09/16/16 5.0 5.40 6.40
EXEL 160916C00006000 C 09/16/16 6.0 4.30 5.40
EXEL 160916C00007000 C 09/16/16 7.0 3.30 4.50
EXEL 160916C00008000 C 09/16/16 8.0 2.55 3.40
EXEL 160916C00009000 C 09/16/16 9.0 1.25 2.30
EXEL 160916C00010000 C 09/16/16 10.0 1.00 1.30
EXEL 160916C00011000 C 09/16/16 11.0 0.40 0.55
EXEL 160916C00012000 C 09/16/16 12.0 0.10 0.20
EXEL 160916C00013000 C 09/16/16 13.0 0.00 0.10
EXEL 160916C00014000 C 09/16/16 14.0 0.00 0.15
EXEL 160916C00015000 C 09/16/16 15.0 0.00 4.50
EXEL 160916C00016000 C 09/16/16 16.0 0.00 3.00
EXEL 160916C00017000 C 09/16/16 17.0 0.00 3.00
EXEL 160916C00018000 C 09/16/16 18.0 0.00 3.00
EXEL 160916C00019000 C 09/16/16 19.0 0.00 1.00
EXEL 160916C00020000 C 09/16/16 20.0 0.00 0.10
EXEL 160916P00001000 P 09/16/16 1.0 0.00 0.30
EXEL 160916P00002000 P 09/16/16 2.0 0.00 3.00
EXEL 160916P00003000 P 09/16/16 3.0 0.00 3.00
EXEL 160916P00004000 P 09/16/16 4.0 0.00 1.90
EXEL 160916P00005000 P 09/16/16 5.0 0.00 2.00
EXEL 160916P00006000 P 09/16/16 6.0 0.00 2.00
EXEL 160916P00007000 P 09/16/16 7.0 0.00 0.10
EXEL 160916P00008000 P 09/16/16 8.0 0.00 0.10
EXEL 160916P00009000 P 09/16/16 9.0 0.00 0.10
EXEL 160916P00010000 P 09/16/16 10.0 0.15 0.25
EXEL 160916P00011000 P 09/16/16 11.0 0.50 0.60
EXEL 160916P00012000 P 09/16/16 12.0 1.05 1.65
EXEL 160916P00013000 P 09/16/16 13.0 1.80 2.90
EXEL 160916P00014000 P 09/16/16 14.0 0.90 3.90
EXEL 160916P00015000 P 09/16/16 15.0 3.70 4.50
EXEL 160916P00016000 P 09/16/16 16.0 4.70 5.70
EXEL 160916P00017000 P 09/16/16 17.0 4.60 8.40
EXEL 160916P00018000 P 09/16/16 18.0 5.60 9.40
EXEL 160916P00019000 P 09/16/16 19.0 6.50 10.40
EXEL 160916P00020000 P 09/16/16 20.0 8.70 9.60
EXEL 161021C00001000 C 10/21/16 1.0 9.30 10.60
EXEL 161021C00002000 C 10/21/16 2.0 8.30 9.60
EXEL 161021C00002500 C 10/21/16 2.5 6.00 10.80
EXEL 161021C00003000 C 10/21/16 3.0 7.30 8.20
EXEL 161021C00004000 C 10/21/16 4.0 6.30 7.20
EXEL 161021C00005000 C 10/21/16 5.0 5.30 6.40
EXEL 161021C00006000 C 10/21/16 6.0 3.80 5.80
EXEL 161021C00007000 C 10/21/16 7.0 2.00 4.60
EXEL 161021C00008000 C 10/21/16 8.0 1.60 3.60
EXEL 161021C00009000 C 10/21/16 9.0 1.85 2.50
EXEL 161021C00010000 C 10/21/16 10.0 1.25 1.75
EXEL 161021C00011000 C 10/21/16 11.0 0.70 1.00
EXEL 161021C00012000 C 10/21/16 12.0 0.35 0.70
EXEL 161021C00013000 C 10/21/16 13.0 0.15 0.35
EXEL 161021C00014000 C 10/21/16 14.0 0.00 0.45
EXEL 161021C00015000 C 10/21/16 15.0 0.00 4.50
EXEL 161021C00016000 C 10/21/16 16.0 0.00 0.15
EXEL 161021C00017000 C 10/21/16 17.0 0.00 4.80
EXEL 161021C00018000 C 10/21/16 18.0 0.00 4.80
EXEL 161021C00019000 C 10/21/16 19.0 0.00 4.80
EXEL 161021C00020000 C 10/21/16 20.0 0.00 0.40
EXEL 161021P00001000 P 10/21/16 1.0 0.00 0.20
EXEL 161021P00002000 P 10/21/16 2.0 0.00 0.60
EXEL 161021P00002500 P 10/21/16 2.5 0.00 4.80
EXEL 161021P00003000 P 10/21/16 3.0 0.00 0.60
EXEL 161021P00004000 P 10/21/16 4.0 0.00 0.60
EXEL 161021P00005000 P 10/21/16 5.0 0.00 0.20
EXEL 161021P00006000 P 10/21/16 6.0 0.00 0.10
EXEL 161021P00007000 P 10/21/16 7.0 0.00 0.20
EXEL 161021P00008000 P 10/21/16 8.0 0.00 0.20
EXEL 161021P00009000 P 10/21/16 9.0 0.15 0.35
EXEL 161021P00010000 P 10/21/16 10.0 0.35 0.60
EXEL 161021P00011000 P 10/21/16 11.0 0.80 1.15
EXEL 161021P00012000 P 10/21/16 12.0 1.40 1.80
EXEL 161021P00013000 P 10/21/16 13.0 0.50 4.90
EXEL 161021P00014000 P 10/21/16 14.0 1.00 5.00
EXEL 161021P00015000 P 10/21/16 15.0 2.05 4.70
EXEL 161021P00016000 P 10/21/16 16.0 4.70 7.40
EXEL 161021P00017000 P 10/21/16 17.0 5.50 7.10
EXEL 161021P00018000 P 10/21/16 18.0 6.70 8.10
EXEL 161021P00019000 P 10/21/16 19.0 7.70 9.10
EXEL 161021P00020000 P 10/21/16 20.0 8.70 9.60
EXEL 161118C00000500 C 11/18/16 0.5 9.90 10.90
EXEL 161118C00001000 C 11/18/16 1.0 9.40 10.40
EXEL 161118C00001500 C 11/18/16 1.5 8.90 9.90
EXEL 161118C00002000 C 11/18/16 2.0 8.20 9.50
EXEL 161118C00002500 C 11/18/16 2.5 7.90 9.00
EXEL 161118C00003000 C 11/18/16 3.0 7.40 8.50
EXEL 161118C00003500 C 11/18/16 3.5 7.00 7.90
EXEL 161118C00004000 C 11/18/16 4.0 6.50 7.40
EXEL 161118C00004500 C 11/18/16 4.5 6.00 6.90
EXEL 161118C00005000 C 11/18/16 5.0 5.70 6.40
EXEL 161118C00005500 C 11/18/16 5.5 5.00 5.90
EXEL 161118C00006000 C 11/18/16 6.0 4.50 5.40
EXEL 161118C00007000 C 11/18/16 7.0 3.80 4.30
EXEL 161118C00008000 C 11/18/16 8.0 2.80 3.40
EXEL 161118C00009000 C 11/18/16 9.0 2.15 2.70
EXEL 161118C00010000 C 11/18/16 10.0 1.50 2.05
EXEL 161118C00011000 C 11/18/16 11.0 1.05 1.25
EXEL 161118C00012000 C 11/18/16 12.0 0.60 0.85
EXEL 161118C00013000 C 11/18/16 13.0 0.20 0.70
EXEL 161118C00014000 C 11/18/16 14.0 0.05 0.40
EXEL 161118C00015000 C 11/18/16 15.0 0.05 0.50
EXEL 161118C00016000 C 11/18/16 16.0 0.00 0.25
EXEL 161118C00017000 C 11/18/16 17.0 0.05 0.20
EXEL 161118C00018000 C 11/18/16 18.0 0.05 0.65
EXEL 161118C00019000 C 11/18/16 19.0 0.00 4.00
EXEL 161118C00020000 C 11/18/16 20.0 0.00 0.15
EXEL 161118P00000500 P 11/18/16 0.5 0.00 0.05
EXEL 161118P00001000 P 11/18/16 1.0 0.00 0.75
EXEL 161118P00001500 P 11/18/16 1.5 0.00 1.20
EXEL 161118P00002000 P 11/18/16 2.0 0.00 0.45
EXEL 161118P00002500 P 11/18/16 2.5 0.00 0.45
EXEL 161118P00003000 P 11/18/16 3.0 0.00 0.40
EXEL 161118P00003500 P 11/18/16 3.5 0.00 1.20
EXEL 161118P00004000 P 11/18/16 4.0 0.00 0.35
EXEL 161118P00004500 P 11/18/16 4.5 0.00 1.50
EXEL 161118P00005000 P 11/18/16 5.0 0.00 1.40
EXEL 161118P00005500 P 11/18/16 5.5 0.00 0.50
EXEL 161118P00006000 P 11/18/16 6.0 0.00 0.15
EXEL 161118P00007000 P 11/18/16 7.0 0.00 0.35
EXEL 161118P00008000 P 11/18/16 8.0 0.15 0.35
EXEL 161118P00009000 P 11/18/16 9.0 0.35 0.65
EXEL 161118P00010000 P 11/18/16 10.0 0.65 1.10
EXEL 161118P00011000 P 11/18/16 11.0 1.10 1.55
EXEL 161118P00012000 P 11/18/16 12.0 1.60 2.60
EXEL 161118P00013000 P 11/18/16 13.0 2.20 2.90
EXEL 161118P00014000 P 11/18/16 14.0 3.00 4.00
EXEL 161118P00015000 P 11/18/16 15.0 3.00 4.90
EXEL 161118P00016000 P 11/18/16 16.0 3.00 7.00
EXEL 161118P00017000 P 11/18/16 17.0 5.00 7.00
EXEL 161118P00018000 P 11/18/16 18.0 6.00 9.00
EXEL 161118P00019000 P 11/18/16 19.0 5.80 10.40
EXEL 161118P00020000 P 11/18/16 20.0 8.70 9.60
EXEL 170120C00000500 C 01/20/17 0.5 10.00 11.00
EXEL 170120C00001000 C 01/20/17 1.0 9.40 10.50
EXEL 170120C00001500 C 01/20/17 1.5 7.40 11.80
EXEL 170120C00002000 C 01/20/17 2.0 8.50 9.40
EXEL 170120C00002500 C 01/20/17 2.5 8.00 9.00
EXEL 170120C00003000 C 01/20/17 3.0 7.50 8.50
EXEL 170120C00003500 C 01/20/17 3.5 7.10 8.00
EXEL 170120C00004000 C 01/20/17 4.0 6.50 7.40
EXEL 170120C00004500 C 01/20/17 4.5 6.00 7.00
EXEL 170120C00005000 C 01/20/17 5.0 5.50 6.50
EXEL 170120C00005500 C 01/20/17 5.5 5.40 5.60
EXEL 170120C00006000 C 01/20/17 6.0 4.50 5.50
EXEL 170120C00007000 C 01/20/17 7.0 4.00 4.30
EXEL 170120C00008000 C 01/20/17 8.0 3.20 3.50
EXEL 170120C00009000 C 01/20/17 9.0 2.40 3.10
EXEL 170120C00010000 C 01/20/17 10.0 1.90 2.15
EXEL 170120C00011000 C 01/20/17 11.0 1.30 1.55
EXEL 170120C00012000 C 01/20/17 12.0 0.90 1.15
EXEL 170120C00013000 C 01/20/17 13.0 0.65 0.85
EXEL 170120C00014000 C 01/20/17 14.0 0.45 0.95
EXEL 170120C00015000 C 01/20/17 15.0 0.25 0.70
EXEL 170120C00016000 C 01/20/17 16.0 0.15 0.40
EXEL 170120C00017000 C 01/20/17 17.0 0.10 0.35
EXEL 170120C00018000 C 01/20/17 18.0 0.05 0.50
EXEL 170120C00019000 C 01/20/17 19.0 0.00 1.20
EXEL 170120C00020000 C 01/20/17 20.0 0.00 0.20
EXEL 170120P00000500 P 01/20/17 0.5 0.00 0.35
EXEL 170120P00001000 P 01/20/17 1.0 0.00 0.35
EXEL 170120P00001500 P 01/20/17 1.5 0.00 0.50
EXEL 170120P00002000 P 01/20/17 2.0 0.00 0.35
EXEL 170120P00002500 P 01/20/17 2.5 0.00 0.15
EXEL 170120P00003000 P 01/20/17 3.0 0.00 0.25
EXEL 170120P00003500 P 01/20/17 3.5 0.00 0.10
EXEL 170120P00004000 P 01/20/17 4.0 0.00 0.10
EXEL 170120P00004500 P 01/20/17 4.5 0.00 2.00
EXEL 170120P00005000 P 01/20/17 5.0 0.00 2.00
EXEL 170120P00005500 P 01/20/17 5.5 0.05 1.20
EXEL 170120P00006000 P 01/20/17 6.0 0.05 0.45
EXEL 170120P00007000 P 01/20/17 7.0 0.15 0.70
EXEL 170120P00008000 P 01/20/17 8.0 0.00 4.80
EXEL 170120P00009000 P 01/20/17 9.0 0.60 0.80
EXEL 170120P00010000 P 01/20/17 10.0 0.95 1.05
EXEL 170120P00011000 P 01/20/17 11.0 1.45 1.65
EXEL 170120P00012000 P 01/20/17 12.0 1.65 2.45
EXEL 170120P00013000 P 01/20/17 13.0 2.70 3.20
EXEL 170120P00014000 P 01/20/17 14.0 3.40 4.20
EXEL 170120P00015000 P 01/20/17 15.0 2.25 6.80
EXEL 170120P00016000 P 01/20/17 16.0 4.70 6.50
EXEL 170120P00017000 P 01/20/17 17.0 5.00 8.00
EXEL 170120P00018000 P 01/20/17 18.0 4.90 9.00
EXEL 170120P00019000 P 01/20/17 19.0 7.00 10.00
EXEL 170120P00020000 P 01/20/17 20.0 8.70 9.60
EXEL 170217C00001000 C 02/17/17 1.0 9.30 10.90
EXEL 170217C00002000 C 02/17/17 2.0 6.50 11.10
EXEL 170217C00002500 C 02/17/17 2.5 6.10 10.40
EXEL 170217C00003000 C 02/17/17 3.0 5.70 10.20
EXEL 170217C00004000 C 02/17/17 4.0 4.80 9.10
EXEL 170217C00005000 C 02/17/17 5.0 3.70 8.00
EXEL 170217C00006000 C 02/17/17 6.0 3.60 7.40
EXEL 170217C00007000 C 02/17/17 7.0 3.80 4.80
EXEL 170217C00008000 C 02/17/17 8.0 3.00 4.00
EXEL 170217C00009000 C 02/17/17 9.0 2.35 3.40
EXEL 170217C00010000 C 02/17/17 10.0 2.00 2.60
EXEL 170217C00011000 C 02/17/17 11.0 1.40 2.00
EXEL 170217C00012000 C 02/17/17 12.0 1.00 1.65
EXEL 170217C00013000 C 02/17/17 13.0 0.70 1.30
EXEL 170217C00014000 C 02/17/17 14.0 0.60 0.90
EXEL 170217C00015000 C 02/17/17 15.0 0.30 0.90
EXEL 170217C00016000 C 02/17/17 16.0 0.15 0.75
EXEL 170217C00017000 C 02/17/17 17.0 0.15 0.60
EXEL 170217C00018000 C 02/17/17 18.0 0.05 0.60
EXEL 170217C00019000 C 02/17/17 19.0 0.00 0.60
EXEL 170217C00020000 C 02/17/17 20.0 0.00 0.25
EXEL 170217P00001000 P 02/17/17 1.0 0.00 0.05
EXEL 170217P00002000 P 02/17/17 2.0 0.00 4.80
EXEL 170217P00002500 P 02/17/17 2.5 0.00 4.80
EXEL 170217P00003000 P 02/17/17 3.0 0.00 0.85
EXEL 170217P00004000 P 02/17/17 4.0 0.00 4.80
EXEL 170217P00005000 P 02/17/17 5.0 0.00 4.80
EXEL 170217P00006000 P 02/17/17 6.0 0.05 0.55
EXEL 170217P00007000 P 02/17/17 7.0 0.20 0.60
EXEL 170217P00008000 P 02/17/17 8.0 0.35 0.85
EXEL 170217P00009000 P 02/17/17 9.0 0.70 1.20
EXEL 170217P00010000 P 02/17/17 10.0 1.10 1.55
EXEL 170217P00011000 P 02/17/17 11.0 1.60 2.00
EXEL 170217P00012000 P 02/17/17 12.0 1.95 2.65
EXEL 170217P00013000 P 02/17/17 13.0 2.75 3.40
EXEL 170217P00014000 P 02/17/17 14.0 3.50 4.30
EXEL 170217P00015000 P 02/17/17 15.0 2.40 6.90
EXEL 170217P00016000 P 02/17/17 16.0 3.20 7.70
EXEL 170217P00017000 P 02/17/17 17.0 5.60 8.80
EXEL 170217P00018000 P 02/17/17 18.0 5.00 9.50
EXEL 170217P00019000 P 02/17/17 19.0 6.00 10.50
EXEL 170217P00020000 P 02/17/17 20.0 8.70 9.70
EXEL 180119C00000500 C 01/19/18 0.5 9.40 11.10
EXEL 180119C00001000 C 01/19/18 1.0 7.80 12.30
EXEL 180119C00001500 C 01/19/18 1.5 8.70 10.90
EXEL 180119C00002000 C 01/19/18 2.0 6.80 11.30
EXEL 180119C00003000 C 01/19/18 3.0 7.60 8.90
EXEL 180119C00003500 C 01/19/18 3.5 6.10 10.00
EXEL 180119C00004000 C 01/19/18 4.0 5.00 8.00
EXEL 180119C00004500 C 01/19/18 4.5 5.90 7.60
EXEL 180119C00005000 C 01/19/18 5.0 5.70 7.30
EXEL 180119C00005500 C 01/19/18 5.5 5.30 6.80
EXEL 180119C00007000 C 01/19/18 7.0 4.60 5.30
EXEL 180119C00010000 C 01/19/18 10.0 3.00 3.80
EXEL 180119C00012000 C 01/19/18 12.0 2.10 2.55
EXEL 180119C00015000 C 01/19/18 15.0 1.20 1.75
EXEL 180119C00017000 C 01/19/18 17.0 0.80 1.35
EXEL 180119C00020000 C 01/19/18 20.0 0.45 1.25
EXEL 180119P00000500 P 01/19/18 0.5 0.00 4.80
EXEL 180119P00001000 P 01/19/18 1.0 0.00 0.15
EXEL 180119P00001500 P 01/19/18 1.5 0.00 0.20
EXEL 180119P00002000 P 01/19/18 2.0 0.00 0.80
EXEL 180119P00003000 P 01/19/18 3.0 0.05 0.20
EXEL 180119P00003500 P 01/19/18 3.5 0.10 0.50
EXEL 180119P00004000 P 01/19/18 4.0 0.15 0.55
EXEL 180119P00004500 P 01/19/18 4.5 0.10 0.60
EXEL 180119P00005000 P 01/19/18 5.0 0.35 0.75
EXEL 180119P00005500 P 01/19/18 5.5 0.45 0.85
EXEL 180119P00007000 P 01/19/18 7.0 0.85 1.15
EXEL 180119P00010000 P 01/19/18 10.0 2.10 2.60
EXEL 180119P00012000 P 01/19/18 12.0 3.20 3.80
EXEL 180119P00015000 P 01/19/18 15.0 5.20 7.20
EXEL 180119P00017000 P 01/19/18 17.0 6.70 7.80
EXEL 180119P00020000 P 01/19/18 20.0 8.90 11.20

OPRA data is delayed 15 minutes.