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 (2014-06-13)Premium Content

Exelixis Inc (EXEL)
As of Jul 30 2014 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 140816C00000500 C 08/16/14 0.5 3.60 4.00
EXEL 140816C00001000 C 08/16/14 1.0 3.20 3.60
EXEL 140816C00001500 C 08/16/14 1.5 2.70 2.95
EXEL 140816C00002000 C 08/16/14 2.0 2.25 2.40
EXEL 140816C00002500 C 08/16/14 2.5 1.75 1.95
EXEL 140816C00003000 C 08/16/14 3.0 1.25 1.50
EXEL 140816C00003500 C 08/16/14 3.5 0.75 0.90
EXEL 140816C00004000 C 08/16/14 4.0 0.40 0.55
EXEL 140816C00004500 C 08/16/14 4.5 0.25 0.30
EXEL 140816C00005000 C 08/16/14 5.0 0.15 0.20
EXEL 140816C00005500 C 08/16/14 5.5 0.05 0.15
EXEL 140816C00006000 C 08/16/14 6.0 0.00 0.10
EXEL 140816C00007000 C 08/16/14 7.0 0.00 0.10
EXEL 140816C00008000 C 08/16/14 8.0 0.00 0.10
EXEL 140816C00009000 C 08/16/14 9.0 0.00 0.05
EXEL 140816C00010000 C 08/16/14 10.0 0.00 0.10
EXEL 140816C00011000 C 08/16/14 11.0 0.00 0.10
EXEL 140816C00012000 C 08/16/14 12.0 0.00 0.10
EXEL 140816C00013000 C 08/16/14 13.0 0.00 0.10
EXEL 140816C00014000 C 08/16/14 14.0 0.00 0.10
EXEL 140816P00000500 P 08/16/14 0.5 0.00 0.10
EXEL 140816P00001000 P 08/16/14 1.0 0.00 0.10
EXEL 140816P00001500 P 08/16/14 1.5 0.00 0.10
EXEL 140816P00002000 P 08/16/14 2.0 0.00 0.05
EXEL 140816P00002500 P 08/16/14 2.5 0.00 0.10
EXEL 140816P00003000 P 08/16/14 3.0 0.00 0.10
EXEL 140816P00003500 P 08/16/14 3.5 0.05 0.10
EXEL 140816P00004000 P 08/16/14 4.0 0.15 0.25
EXEL 140816P00004500 P 08/16/14 4.5 0.35 0.55
EXEL 140816P00005000 P 08/16/14 5.0 0.75 0.90
EXEL 140816P00005500 P 08/16/14 5.5 1.15 1.45
EXEL 140816P00006000 P 08/16/14 6.0 1.60 1.90
EXEL 140816P00007000 P 08/16/14 7.0 2.60 2.90
EXEL 140816P00008000 P 08/16/14 8.0 3.50 3.90
EXEL 140816P00009000 P 08/16/14 9.0 4.50 4.90
EXEL 140816P00010000 P 08/16/14 10.0 5.50 5.90
EXEL 140816P00011000 P 08/16/14 11.0 6.50 6.90
EXEL 140816P00012000 P 08/16/14 12.0 7.50 7.90
EXEL 140816P00013000 P 08/16/14 13.0 8.50 8.90
EXEL 140816P00014000 P 08/16/14 14.0 9.50 9.90
EXEL 140920C00000500 C 09/20/14 0.5 3.60 4.30
EXEL 140920C00001000 C 09/20/14 1.0 3.10 3.80
EXEL 140920C00001500 C 09/20/14 1.5 2.60 3.30
EXEL 140920C00002000 C 09/20/14 2.0 2.20 2.45
EXEL 140920C00002500 C 09/20/14 2.5 1.70 2.15
EXEL 140920C00003000 C 09/20/14 3.0 1.30 1.60
EXEL 140920C00003500 C 09/20/14 3.5 0.95 1.20
EXEL 140920C00004000 C 09/20/14 4.0 0.65 0.80
EXEL 140920C00004500 C 09/20/14 4.5 0.45 0.55
EXEL 140920C00005000 C 09/20/14 5.0 0.30 0.50
EXEL 140920C00005500 C 09/20/14 5.5 0.20 0.40
EXEL 140920C00006000 C 09/20/14 6.0 0.10 0.35
EXEL 140920C00007000 C 09/20/14 7.0 0.05 0.25
EXEL 140920C00008000 C 09/20/14 8.0 0.00 0.25
EXEL 140920P00000500 P 09/20/14 0.5 0.00 0.10
EXEL 140920P00001000 P 09/20/14 1.0 0.00 0.10
EXEL 140920P00001500 P 09/20/14 1.5 0.00 0.10
EXEL 140920P00002000 P 09/20/14 2.0 0.00 0.15
EXEL 140920P00002500 P 09/20/14 2.5 0.00 0.15
EXEL 140920P00003000 P 09/20/14 3.0 0.05 0.30
EXEL 140920P00003500 P 09/20/14 3.5 0.20 0.35
EXEL 140920P00004000 P 09/20/14 4.0 0.40 0.65
EXEL 140920P00004500 P 09/20/14 4.5 0.70 0.90
EXEL 140920P00005000 P 09/20/14 5.0 1.00 1.25
EXEL 140920P00005500 P 09/20/14 5.5 1.40 1.70
EXEL 140920P00006000 P 09/20/14 6.0 1.85 2.10
EXEL 140920P00007000 P 09/20/14 7.0 2.75 3.00
EXEL 140920P00008000 P 09/20/14 8.0 3.60 4.10
EXEL 141122C00000500 C 11/22/14 0.5 3.60 4.00
EXEL 141122C00001000 C 11/22/14 1.0 3.10 3.50
EXEL 141122C00001500 C 11/22/14 1.5 2.65 2.95
EXEL 141122C00002000 C 11/22/14 2.0 2.20 2.50
EXEL 141122C00002500 C 11/22/14 2.5 1.85 2.10
EXEL 141122C00003000 C 11/22/14 3.0 1.50 1.75
EXEL 141122C00003500 C 11/22/14 3.5 1.20 1.55
EXEL 141122C00004000 C 11/22/14 4.0 1.05 1.30
EXEL 141122C00004500 C 11/22/14 4.5 0.80 0.95
EXEL 141122C00005000 C 11/22/14 5.0 0.70 0.85
EXEL 141122C00005500 C 11/22/14 5.5 0.50 0.80
EXEL 141122C00006000 C 11/22/14 6.0 0.40 0.70
EXEL 141122C00007000 C 11/22/14 7.0 0.35 0.55
EXEL 141122C00008000 C 11/22/14 8.0 0.20 0.45
EXEL 141122C00009000 C 11/22/14 9.0 0.10 0.40
EXEL 141122C00010000 C 11/22/14 10.0 0.05 0.35
EXEL 141122C00011000 C 11/22/14 11.0 0.05 0.30
EXEL 141122C00012000 C 11/22/14 12.0 0.00 0.30
EXEL 141122C00013000 C 11/22/14 13.0 0.00 0.30
EXEL 141122P00000500 P 11/22/14 0.5 0.00 0.15
EXEL 141122P00001000 P 11/22/14 1.0 0.00 0.15
EXEL 141122P00001500 P 11/22/14 1.5 0.00 0.15
EXEL 141122P00002000 P 11/22/14 2.0 0.00 0.25
EXEL 141122P00002500 P 11/22/14 2.5 0.10 0.25
EXEL 141122P00003000 P 11/22/14 3.0 0.25 0.50
EXEL 141122P00003500 P 11/22/14 3.5 0.50 0.70
EXEL 141122P00004000 P 11/22/14 4.0 0.75 1.05
EXEL 141122P00004500 P 11/22/14 4.5 1.05 1.25
EXEL 141122P00005000 P 11/22/14 5.0 1.50 1.70
EXEL 141122P00005500 P 11/22/14 5.5 1.80 2.10
EXEL 141122P00006000 P 11/22/14 6.0 2.20 2.55
EXEL 141122P00007000 P 11/22/14 7.0 3.00 3.60
EXEL 141122P00008000 P 11/22/14 8.0 3.90 4.40
EXEL 141122P00009000 P 11/22/14 9.0 4.90 5.30
EXEL 141122P00010000 P 11/22/14 10.0 5.80 6.20
EXEL 141122P00011000 P 11/22/14 11.0 6.80 7.20
EXEL 141122P00012000 P 11/22/14 12.0 7.60 8.10
EXEL 141122P00013000 P 11/22/14 13.0 8.80 9.30
EXEL 150117C00000500 C 01/17/15 0.5 3.60 4.00
EXEL 150117C00001000 C 01/17/15 1.0 3.10 3.50
EXEL 150117C00001500 C 01/17/15 1.5 2.65 3.10
EXEL 150117C00002000 C 01/17/15 2.0 2.30 2.70
EXEL 150117C00002500 C 01/17/15 2.5 1.85 2.25
EXEL 150117C00003000 C 01/17/15 3.0 1.55 1.95
EXEL 150117C00003500 C 01/17/15 3.5 1.40 1.75
EXEL 150117C00004000 C 01/17/15 4.0 1.25 1.50
EXEL 150117C00004500 C 01/17/15 4.5 1.00 1.25
EXEL 150117C00005000 C 01/17/15 5.0 0.85 1.05
EXEL 150117C00006000 C 01/17/15 6.0 0.60 0.90
EXEL 150117C00007000 C 01/17/15 7.0 0.50 0.70
EXEL 150117C00008000 C 01/17/15 8.0 0.30 0.65
EXEL 150117C00010000 C 01/17/15 10.0 0.15 0.30
EXEL 150117C00012000 C 01/17/15 12.0 0.05 0.25
EXEL 150117P00000500 P 01/17/15 0.5 0.00 0.15
EXEL 150117P00001000 P 01/17/15 1.0 0.00 0.20
EXEL 150117P00001500 P 01/17/15 1.5 0.10 0.25
EXEL 150117P00002000 P 01/17/15 2.0 0.20 0.40
EXEL 150117P00002500 P 01/17/15 2.5 0.35 0.50
EXEL 150117P00003000 P 01/17/15 3.0 0.45 0.70
EXEL 150117P00003500 P 01/17/15 3.5 0.70 1.00
EXEL 150117P00004000 P 01/17/15 4.0 1.00 1.20
EXEL 150117P00004500 P 01/17/15 4.5 1.30 1.60
EXEL 150117P00005000 P 01/17/15 5.0 1.70 1.85
EXEL 150117P00006000 P 01/17/15 6.0 2.30 2.75
EXEL 150117P00007000 P 01/17/15 7.0 3.10 3.70
EXEL 150117P00008000 P 01/17/15 8.0 4.00 4.60
EXEL 150117P00010000 P 01/17/15 10.0 5.90 6.40
EXEL 150117P00012000 P 01/17/15 12.0 7.70 8.40
EXEL 150220C00000500 C 02/20/15 0.5 3.60 4.10
EXEL 150220C00001000 C 02/20/15 1.0 3.10 3.60
EXEL 150220C00001500 C 02/20/15 1.5 2.70 3.00
EXEL 150220C00002000 C 02/20/15 2.0 2.35 2.80
EXEL 150220C00002500 C 02/20/15 2.5 1.95 2.45
EXEL 150220C00003000 C 02/20/15 3.0 1.70 2.05
EXEL 150220C00003500 C 02/20/15 3.5 1.45 1.85
EXEL 150220C00004000 C 02/20/15 4.0 1.25 1.60
EXEL 150220C00004500 C 02/20/15 4.5 1.15 1.45
EXEL 150220C00005000 C 02/20/15 5.0 1.00 1.20
EXEL 150220C00005500 C 02/20/15 5.5 0.75 1.20
EXEL 150220C00006000 C 02/20/15 6.0 0.70 1.05
EXEL 150220C00007000 C 02/20/15 7.0 0.55 0.90
EXEL 150220C00008000 C 02/20/15 8.0 0.45 0.55
EXEL 150220P00000500 P 02/20/15 0.5 0.00 0.15
EXEL 150220P00001000 P 02/20/15 1.0 0.00 0.20
EXEL 150220P00001500 P 02/20/15 1.5 0.00 0.25
EXEL 150220P00002000 P 02/20/15 2.0 0.20 0.40
EXEL 150220P00002500 P 02/20/15 2.5 0.35 0.60
EXEL 150220P00003000 P 02/20/15 3.0 0.55 0.75
EXEL 150220P00003500 P 02/20/15 3.5 0.80 1.00
EXEL 150220P00004000 P 02/20/15 4.0 1.05 1.40
EXEL 150220P00004500 P 02/20/15 4.5 1.40 1.75
EXEL 150220P00005000 P 02/20/15 5.0 1.70 2.10
EXEL 150220P00005500 P 02/20/15 5.5 2.05 2.45
EXEL 150220P00006000 P 02/20/15 6.0 2.45 2.85
EXEL 150220P00007000 P 02/20/15 7.0 3.20 3.70
EXEL 150220P00008000 P 02/20/15 8.0 4.10 4.70

OPRA data is delayed 15 minutes.