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 (2017-03-10)Premium Content

Exelixis Inc (EXEL)
As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 170616C00013000 C 06/16/17 13.0 6.40 7.00
EXEL 170616C00014000 C 06/16/17 14.0 5.40 6.20
EXEL 170616C00015000 C 06/16/17 15.0 4.50 4.90
EXEL 170616C00016000 C 06/16/17 16.0 3.50 4.30
EXEL 170616C00017000 C 06/16/17 17.0 2.65 3.00
EXEL 170616C00018000 C 06/16/17 18.0 1.85 2.20
EXEL 170616C00019000 C 06/16/17 19.0 1.20 1.55
EXEL 170616C00020000 C 06/16/17 20.0 0.70 1.05
EXEL 170616C00021000 C 06/16/17 21.0 0.40 0.60
EXEL 170616C00022000 C 06/16/17 22.0 0.20 0.40
EXEL 170616C00023000 C 06/16/17 23.0 0.10 0.30
EXEL 170616C00024000 C 06/16/17 24.0 0.10 0.30
EXEL 170616C00025000 C 06/16/17 25.0 0.05 0.15
EXEL 170616C00026000 C 06/16/17 26.0 0.00 0.15
EXEL 170616C00027000 C 06/16/17 27.0 0.00 0.10
EXEL 170616C00028000 C 06/16/17 28.0 0.00 0.10
EXEL 170616C00029000 C 06/16/17 29.0 0.00 0.10
EXEL 170616C00030000 C 06/16/17 30.0 0.00 0.10
EXEL 170616C00031000 C 06/16/17 31.0 0.00 0.05
EXEL 170616P00013000 P 06/16/17 13.0 0.00 0.10
EXEL 170616P00014000 P 06/16/17 14.0 0.00 0.10
EXEL 170616P00015000 P 06/16/17 15.0 0.00 0.10
EXEL 170616P00016000 P 06/16/17 16.0 0.00 0.20
EXEL 170616P00017000 P 06/16/17 17.0 0.10 0.30
EXEL 170616P00018000 P 06/16/17 18.0 0.25 0.50
EXEL 170616P00019000 P 06/16/17 19.0 0.55 0.80
EXEL 170616P00020000 P 06/16/17 20.0 1.05 1.35
EXEL 170616P00021000 P 06/16/17 21.0 1.65 2.05
EXEL 170616P00022000 P 06/16/17 22.0 2.50 2.90
EXEL 170616P00023000 P 06/16/17 23.0 3.40 3.80
EXEL 170616P00024000 P 06/16/17 24.0 4.20 4.70
EXEL 170616P00025000 P 06/16/17 25.0 5.20 5.70
EXEL 170616P00026000 P 06/16/17 26.0 6.10 6.60
EXEL 170616P00027000 P 06/16/17 27.0 7.10 7.80
EXEL 170616P00028000 P 06/16/17 28.0 8.20 8.60
EXEL 170616P00029000 P 06/16/17 29.0 9.10 9.60
EXEL 170616P00030000 P 06/16/17 30.0 10.10 11.20
EXEL 170616P00031000 P 06/16/17 31.0 10.90 11.70
EXEL 170721C00013000 C 07/21/17 13.0 6.50 7.10
EXEL 170721C00014000 C 07/21/17 14.0 5.60 6.10
EXEL 170721C00015000 C 07/21/17 15.0 4.70 5.20
EXEL 170721C00016000 C 07/21/17 16.0 3.80 4.40
EXEL 170721C00017000 C 07/21/17 17.0 3.10 3.50
EXEL 170721C00018000 C 07/21/17 18.0 2.40 2.75
EXEL 170721C00019000 C 07/21/17 19.0 1.85 2.15
EXEL 170721C00020000 C 07/21/17 20.0 1.30 1.60
EXEL 170721C00021000 C 07/21/17 21.0 0.95 1.15
EXEL 170721C00022000 C 07/21/17 22.0 0.75 0.85
EXEL 170721C00023000 C 07/21/17 23.0 0.45 0.75
EXEL 170721C00024000 C 07/21/17 24.0 0.35 0.55
EXEL 170721C00025000 C 07/21/17 25.0 0.30 0.45
EXEL 170721C00026000 C 07/21/17 26.0 0.15 0.35
EXEL 170721C00027000 C 07/21/17 27.0 0.10 0.25
EXEL 170721C00028000 C 07/21/17 28.0 0.05 0.20
EXEL 170721C00029000 C 07/21/17 29.0 0.00 0.20
EXEL 170721P00013000 P 07/21/17 13.0 0.00 0.20
EXEL 170721P00014000 P 07/21/17 14.0 0.05 0.25
EXEL 170721P00015000 P 07/21/17 15.0 0.15 0.35
EXEL 170721P00016000 P 07/21/17 16.0 0.25 0.50
EXEL 170721P00017000 P 07/21/17 17.0 0.50 0.70
EXEL 170721P00018000 P 07/21/17 18.0 0.80 1.00
EXEL 170721P00019000 P 07/21/17 19.0 1.15 1.40
EXEL 170721P00020000 P 07/21/17 20.0 1.65 1.85
EXEL 170721P00021000 P 07/21/17 21.0 2.25 2.60
EXEL 170721P00022000 P 07/21/17 22.0 2.95 3.40
EXEL 170721P00023000 P 07/21/17 23.0 3.70 4.20
EXEL 170721P00024000 P 07/21/17 24.0 4.60 5.00
EXEL 170721P00025000 P 07/21/17 25.0 5.40 5.90
EXEL 170721P00026000 P 07/21/17 26.0 6.30 6.80
EXEL 170721P00027000 P 07/21/17 27.0 7.30 7.70
EXEL 170721P00028000 P 07/21/17 28.0 8.20 8.70
EXEL 170721P00029000 P 07/21/17 29.0 9.10 9.70
EXEL 170818C00004000 C 08/18/17 4.0 15.20 16.40
EXEL 170818C00005000 C 08/18/17 5.0 14.40 15.50
EXEL 170818C00006000 C 08/18/17 6.0 13.20 14.50
EXEL 170818C00007000 C 08/18/17 7.0 12.40 13.40
EXEL 170818C00008000 C 08/18/17 8.0 11.40 12.60
EXEL 170818C00009000 C 08/18/17 9.0 10.40 11.60
EXEL 170818C00010000 C 08/18/17 10.0 9.50 10.20
EXEL 170818C00011000 C 08/18/17 11.0 8.50 9.30
EXEL 170818C00012000 C 08/18/17 12.0 7.50 8.20
EXEL 170818C00013000 C 08/18/17 13.0 6.60 7.10
EXEL 170818C00014000 C 08/18/17 14.0 5.80 6.30
EXEL 170818C00015000 C 08/18/17 15.0 4.90 5.40
EXEL 170818C00016000 C 08/18/17 16.0 4.20 4.70
EXEL 170818C00017000 C 08/18/17 17.0 3.50 4.00
EXEL 170818C00018000 C 08/18/17 18.0 2.85 3.40
EXEL 170818C00019000 C 08/18/17 19.0 2.30 2.75
EXEL 170818C00020000 C 08/18/17 20.0 1.90 2.25
EXEL 170818C00021000 C 08/18/17 21.0 1.40 1.80
EXEL 170818C00022000 C 08/18/17 22.0 1.15 1.40
EXEL 170818C00023000 C 08/18/17 23.0 0.85 1.05
EXEL 170818C00024000 C 08/18/17 24.0 0.65 0.90
EXEL 170818C00025000 C 08/18/17 25.0 0.50 0.80
EXEL 170818C00026000 C 08/18/17 26.0 0.30 0.60
EXEL 170818C00027000 C 08/18/17 27.0 0.25 0.55
EXEL 170818C00028000 C 08/18/17 28.0 0.15 0.45
EXEL 170818C00029000 C 08/18/17 29.0 0.10 0.35
EXEL 170818C00030000 C 08/18/17 30.0 0.05 0.30
EXEL 170818C00031000 C 08/18/17 31.0 0.00 0.25
EXEL 170818C00032000 C 08/18/17 32.0 0.00 0.20
EXEL 170818C00033000 C 08/18/17 33.0 0.00 0.20
EXEL 170818C00034000 C 08/18/17 34.0 0.00 0.15
EXEL 170818C00035000 C 08/18/17 35.0 0.00 0.15
EXEL 170818C00036000 C 08/18/17 36.0 0.00 0.15
EXEL 170818C00037000 C 08/18/17 37.0 0.00 0.10
EXEL 170818P00004000 P 08/18/17 4.0 0.00 0.10
EXEL 170818P00005000 P 08/18/17 5.0 0.00 0.10
EXEL 170818P00006000 P 08/18/17 6.0 0.00 0.10
EXEL 170818P00007000 P 08/18/17 7.0 0.00 0.10
EXEL 170818P00008000 P 08/18/17 8.0 0.00 0.10
EXEL 170818P00009000 P 08/18/17 9.0 0.00 0.10
EXEL 170818P00010000 P 08/18/17 10.0 0.00 0.10
EXEL 170818P00011000 P 08/18/17 11.0 0.00 0.20
EXEL 170818P00012000 P 08/18/17 12.0 0.05 0.25
EXEL 170818P00013000 P 08/18/17 13.0 0.05 0.30
EXEL 170818P00014000 P 08/18/17 14.0 0.20 0.45
EXEL 170818P00015000 P 08/18/17 15.0 0.35 0.60
EXEL 170818P00016000 P 08/18/17 16.0 0.55 0.80
EXEL 170818P00017000 P 08/18/17 17.0 0.75 1.05
EXEL 170818P00018000 P 08/18/17 18.0 1.10 1.45
EXEL 170818P00019000 P 08/18/17 19.0 1.55 1.90
EXEL 170818P00020000 P 08/18/17 20.0 2.10 2.45
EXEL 170818P00021000 P 08/18/17 21.0 2.65 3.10
EXEL 170818P00022000 P 08/18/17 22.0 3.20 3.70
EXEL 170818P00023000 P 08/18/17 23.0 4.00 4.50
EXEL 170818P00024000 P 08/18/17 24.0 4.70 5.20
EXEL 170818P00025000 P 08/18/17 25.0 5.60 6.10
EXEL 170818P00026000 P 08/18/17 26.0 6.40 7.00
EXEL 170818P00027000 P 08/18/17 27.0 7.30 8.00
EXEL 170818P00028000 P 08/18/17 28.0 8.30 8.90
EXEL 170818P00029000 P 08/18/17 29.0 9.20 9.80
EXEL 170818P00030000 P 08/18/17 30.0 10.20 10.90
EXEL 170818P00031000 P 08/18/17 31.0 11.10 11.80
EXEL 170818P00032000 P 08/18/17 32.0 11.90 12.70
EXEL 170818P00033000 P 08/18/17 33.0 13.00 13.80
EXEL 170818P00034000 P 08/18/17 34.0 13.90 14.70
EXEL 170818P00035000 P 08/18/17 35.0 14.90 15.80
EXEL 170818P00036000 P 08/18/17 36.0 15.80 16.80
EXEL 170818P00037000 P 08/18/17 37.0 16.80 17.80
EXEL 171117C00011000 C 11/17/17 11.0 8.70 9.50
EXEL 171117C00012000 C 11/17/17 12.0 7.90 8.60
EXEL 171117C00013000 C 11/17/17 13.0 7.10 7.70
EXEL 171117C00014000 C 11/17/17 14.0 6.40 7.00
EXEL 171117C00015000 C 11/17/17 15.0 5.50 6.20
EXEL 171117C00016000 C 11/17/17 16.0 4.90 5.50
EXEL 171117C00017000 C 11/17/17 17.0 4.30 4.70
EXEL 171117C00018000 C 11/17/17 18.0 3.80 4.20
EXEL 171117C00019000 C 11/17/17 19.0 3.30 3.60
EXEL 171117C00020000 C 11/17/17 20.0 2.85 3.10
EXEL 171117C00021000 C 11/17/17 21.0 2.40 2.70
EXEL 171117C00022000 C 11/17/17 22.0 2.05 2.35
EXEL 171117C00023000 C 11/17/17 23.0 1.70 2.00
EXEL 171117C00024000 C 11/17/17 24.0 1.40 1.75
EXEL 171117C00025000 C 11/17/17 25.0 1.20 1.50
EXEL 171117C00026000 C 11/17/17 26.0 1.00 1.25
EXEL 171117C00027000 C 11/17/17 27.0 0.85 1.10
EXEL 171117C00028000 C 11/17/17 28.0 0.70 0.90
EXEL 171117C00029000 C 11/17/17 29.0 0.60 0.80
EXEL 171117C00030000 C 11/17/17 30.0 0.45 0.70
EXEL 171117C00031000 C 11/17/17 31.0 0.45 0.60
EXEL 171117C00032000 C 11/17/17 32.0 0.35 0.50
EXEL 171117C00033000 C 11/17/17 33.0 0.30 0.45
EXEL 171117C00034000 C 11/17/17 34.0 0.25 0.40
EXEL 171117C00035000 C 11/17/17 35.0 0.20 0.35
EXEL 171117P00011000 P 11/17/17 11.0 0.25 0.45
EXEL 171117P00012000 P 11/17/17 12.0 0.40 0.55
EXEL 171117P00013000 P 11/17/17 13.0 0.55 0.75
EXEL 171117P00014000 P 11/17/17 14.0 0.75 0.95
EXEL 171117P00015000 P 11/17/17 15.0 1.05 1.25
EXEL 171117P00016000 P 11/17/17 16.0 1.35 1.60
EXEL 171117P00017000 P 11/17/17 17.0 1.70 1.95
EXEL 171117P00018000 P 11/17/17 18.0 2.10 2.35
EXEL 171117P00019000 P 11/17/17 19.0 2.55 2.85
EXEL 171117P00020000 P 11/17/17 20.0 3.00 3.40
EXEL 171117P00021000 P 11/17/17 21.0 3.60 4.00
EXEL 171117P00022000 P 11/17/17 22.0 4.20 4.60
EXEL 171117P00023000 P 11/17/17 23.0 4.80 5.30
EXEL 171117P00024000 P 11/17/17 24.0 5.60 6.00
EXEL 171117P00025000 P 11/17/17 25.0 6.30 6.80
EXEL 171117P00026000 P 11/17/17 26.0 7.00 7.60
EXEL 171117P00027000 P 11/17/17 27.0 7.90 8.50
EXEL 171117P00028000 P 11/17/17 28.0 8.70 9.30
EXEL 171117P00029000 P 11/17/17 29.0 9.50 10.20
EXEL 171117P00030000 P 11/17/17 30.0 10.40 11.10
EXEL 171117P00031000 P 11/17/17 31.0 11.30 12.00
EXEL 171117P00032000 P 11/17/17 32.0 12.30 12.90
EXEL 171117P00033000 P 11/17/17 33.0 13.10 13.90
EXEL 171117P00034000 P 11/17/17 34.0 14.20 14.80
EXEL 171117P00035000 P 11/17/17 35.0 15.10 15.90
EXEL 180119C00000500 C 01/19/18 0.5 18.70 20.10
EXEL 180119C00001000 C 01/19/18 1.0 16.60 19.40
EXEL 180119C00001500 C 01/19/18 1.5 17.20 19.10
EXEL 180119C00002000 C 01/19/18 2.0 16.30 18.30
EXEL 180119C00003000 C 01/19/18 3.0 16.20 17.40
EXEL 180119C00003500 C 01/19/18 3.5 15.70 17.00
EXEL 180119C00004000 C 01/19/18 4.0 15.30 16.40
EXEL 180119C00004500 C 01/19/18 4.5 14.70 15.70
EXEL 180119C00005000 C 01/19/18 5.0 14.30 15.10
EXEL 180119C00005500 C 01/19/18 5.5 13.80 15.00
EXEL 180119C00007000 C 01/19/18 7.0 12.40 13.60
EXEL 180119C00010000 C 01/19/18 10.0 9.70 10.50
EXEL 180119C00011000 C 01/19/18 11.0 8.30 9.90
EXEL 180119C00012000 C 01/19/18 12.0 8.10 8.90
EXEL 180119C00013000 C 01/19/18 13.0 7.40 8.10
EXEL 180119C00014000 C 01/19/18 14.0 6.60 7.40
EXEL 180119C00015000 C 01/19/18 15.0 6.00 6.60
EXEL 180119C00016000 C 01/19/18 16.0 5.30 6.00
EXEL 180119C00017000 C 01/19/18 17.0 4.80 5.30
EXEL 180119C00018000 C 01/19/18 18.0 4.20 4.70
EXEL 180119C00019000 C 01/19/18 19.0 3.70 4.30
EXEL 180119C00020000 C 01/19/18 20.0 3.30 3.70
EXEL 180119C00021000 C 01/19/18 21.0 2.90 3.40
EXEL 180119C00022000 C 01/19/18 22.0 2.45 2.95
EXEL 180119C00023000 C 01/19/18 23.0 2.10 2.60
EXEL 180119C00024000 C 01/19/18 24.0 1.85 2.30
EXEL 180119C00025000 C 01/19/18 25.0 1.65 2.00
EXEL 180119C00026000 C 01/19/18 26.0 1.35 1.80
EXEL 180119C00027000 C 01/19/18 27.0 1.15 1.50
EXEL 180119C00028000 C 01/19/18 28.0 1.00 1.35
EXEL 180119C00029000 C 01/19/18 29.0 0.85 1.20
EXEL 180119C00030000 C 01/19/18 30.0 0.70 1.05
EXEL 180119C00031000 C 01/19/18 31.0 0.70 0.95
EXEL 180119C00032000 C 01/19/18 32.0 0.50 0.80
EXEL 180119C00033000 C 01/19/18 33.0 0.40 0.70
EXEL 180119C00034000 C 01/19/18 34.0 0.35 0.60
EXEL 180119C00035000 C 01/19/18 35.0 0.30 0.60
EXEL 180119P00000500 P 01/19/18 0.5 0.00 0.20
EXEL 180119P00001000 P 01/19/18 1.0 0.00 0.20
EXEL 180119P00001500 P 01/19/18 1.5 0.00 0.05
EXEL 180119P00002000 P 01/19/18 2.0 0.00 0.30
EXEL 180119P00003000 P 01/19/18 3.0 0.00 0.10
EXEL 180119P00003500 P 01/19/18 3.5 0.00 0.20
EXEL 180119P00004000 P 01/19/18 4.0 0.00 0.20
EXEL 180119P00004500 P 01/19/18 4.5 0.00 0.20
EXEL 180119P00005000 P 01/19/18 5.0 0.00 0.15
EXEL 180119P00005500 P 01/19/18 5.5 0.00 0.15
EXEL 180119P00007000 P 01/19/18 7.0 0.05 0.20
EXEL 180119P00010000 P 01/19/18 10.0 0.25 0.55
EXEL 180119P00011000 P 01/19/18 11.0 0.40 0.70
EXEL 180119P00012000 P 01/19/18 12.0 0.60 0.85
EXEL 180119P00013000 P 01/19/18 13.0 0.80 1.05
EXEL 180119P00014000 P 01/19/18 14.0 1.05 1.35
EXEL 180119P00015000 P 01/19/18 15.0 1.30 1.65
EXEL 180119P00016000 P 01/19/18 16.0 1.65 2.00
EXEL 180119P00017000 P 01/19/18 17.0 2.00 2.40
EXEL 180119P00018000 P 01/19/18 18.0 2.45 2.95
EXEL 180119P00019000 P 01/19/18 19.0 2.95 3.40
EXEL 180119P00020000 P 01/19/18 20.0 3.50 3.90
EXEL 180119P00021000 P 01/19/18 21.0 3.90 4.50
EXEL 180119P00022000 P 01/19/18 22.0 4.50 5.10
EXEL 180119P00023000 P 01/19/18 23.0 5.20 5.90
EXEL 180119P00024000 P 01/19/18 24.0 5.90 6.50
EXEL 180119P00025000 P 01/19/18 25.0 6.60 7.20
EXEL 180119P00026000 P 01/19/18 26.0 7.40 8.00
EXEL 180119P00027000 P 01/19/18 27.0 8.20 8.80
EXEL 180119P00028000 P 01/19/18 28.0 9.00 9.60
EXEL 180119P00029000 P 01/19/18 29.0 9.90 10.40
EXEL 180119P00030000 P 01/19/18 30.0 10.80 11.30
EXEL 180119P00031000 P 01/19/18 31.0 11.50 12.20
EXEL 180119P00032000 P 01/19/18 32.0 12.30 13.20
EXEL 180119P00033000 P 01/19/18 33.0 13.30 14.10
EXEL 180119P00034000 P 01/19/18 34.0 14.30 15.00
EXEL 180119P00035000 P 01/19/18 35.0 15.30 16.00
EXEL 190118C00003000 C 01/18/19 3.0 15.80 18.00
EXEL 190118C00005000 C 01/18/19 5.0 12.80 17.40
EXEL 190118C00008000 C 01/18/19 8.0 11.50 13.80
EXEL 190118C00010000 C 01/18/19 10.0 10.60 12.00
EXEL 190118C00012000 C 01/18/19 12.0 9.30 10.40
EXEL 190118C00015000 C 01/18/19 15.0 7.60 8.60
EXEL 190118C00017000 C 01/18/19 17.0 6.40 7.30
EXEL 190118C00020000 C 01/18/19 20.0 5.20 6.00
EXEL 190118C00022000 C 01/18/19 22.0 4.40 5.20
EXEL 190118C00025000 C 01/18/19 25.0 3.40 4.20
EXEL 190118C00030000 C 01/18/19 30.0 2.25 2.75
EXEL 190118C00035000 C 01/18/19 35.0 1.40 1.90
EXEL 190118P00003000 P 01/18/19 3.0 0.00 0.45
EXEL 190118P00005000 P 01/18/19 5.0 0.05 0.70
EXEL 190118P00008000 P 01/18/19 8.0 0.55 1.10
EXEL 190118P00010000 P 01/18/19 10.0 1.00 1.50
EXEL 190118P00012000 P 01/18/19 12.0 1.55 2.05
EXEL 190118P00015000 P 01/18/19 15.0 2.65 3.30
EXEL 190118P00017000 P 01/18/19 17.0 3.40 4.20
EXEL 190118P00020000 P 01/18/19 20.0 4.90 5.80
EXEL 190118P00022000 P 01/18/19 22.0 6.10 7.00
EXEL 190118P00025000 P 01/18/19 25.0 8.00 8.80
EXEL 190118P00030000 P 01/18/19 30.0 11.70 12.50
EXEL 190118P00035000 P 01/18/19 35.0 15.90 16.60

OPRA data is delayed 15 minutes.