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 (2017-01-20)Premium Content

Exelixis Inc (EXEL)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 170317C00009000 C 03/17/17 9.0 12.00 13.50
EXEL 170317C00010000 C 03/17/17 10.0 11.00 12.50
EXEL 170317C00011000 C 03/17/17 11.0 10.10 11.20
EXEL 170317C00012000 C 03/17/17 12.0 9.30 10.20
EXEL 170317C00013000 C 03/17/17 13.0 8.30 9.20
EXEL 170317C00014000 C 03/17/17 14.0 7.30 8.30
EXEL 170317C00015000 C 03/17/17 15.0 6.50 7.00
EXEL 170317C00016000 C 03/17/17 16.0 5.50 6.50
EXEL 170317C00017000 C 03/17/17 17.0 4.60 5.40
EXEL 170317C00018000 C 03/17/17 18.0 3.80 4.60
EXEL 170317C00019000 C 03/17/17 19.0 3.10 3.80
EXEL 170317C00020000 C 03/17/17 20.0 2.50 2.90
EXEL 170317C00021000 C 03/17/17 21.0 2.00 2.25
EXEL 170317C00022000 C 03/17/17 22.0 1.60 1.80
EXEL 170317C00023000 C 03/17/17 23.0 1.15 1.35
EXEL 170317C00024000 C 03/17/17 24.0 0.85 1.10
EXEL 170317C00025000 C 03/17/17 25.0 0.60 0.85
EXEL 170317C00026000 C 03/17/17 26.0 0.55 0.70
EXEL 170317C00027000 C 03/17/17 27.0 0.40 0.75
EXEL 170317C00028000 C 03/17/17 28.0 0.15 0.65
EXEL 170317C00029000 C 03/17/17 29.0 0.05 0.40
EXEL 170317C00030000 C 03/17/17 30.0 0.00 0.30
EXEL 170317C00031000 C 03/17/17 31.0 0.05 0.45
EXEL 170317C00032000 C 03/17/17 32.0 0.00 0.45
EXEL 170317C00033000 C 03/17/17 33.0 0.00 0.45
EXEL 170317C00034000 C 03/17/17 34.0 0.00 0.10
EXEL 170317P00009000 P 03/17/17 9.0 0.00 0.35
EXEL 170317P00010000 P 03/17/17 10.0 0.00 0.30
EXEL 170317P00011000 P 03/17/17 11.0 0.00 0.35
EXEL 170317P00012000 P 03/17/17 12.0 0.00 0.10
EXEL 170317P00013000 P 03/17/17 13.0 0.00 0.20
EXEL 170317P00014000 P 03/17/17 14.0 0.00 0.30
EXEL 170317P00015000 P 03/17/17 15.0 0.00 0.40
EXEL 170317P00016000 P 03/17/17 16.0 0.00 0.50
EXEL 170317P00017000 P 03/17/17 17.0 0.20 0.60
EXEL 170317P00018000 P 03/17/17 18.0 0.40 0.60
EXEL 170317P00019000 P 03/17/17 19.0 0.55 0.90
EXEL 170317P00020000 P 03/17/17 20.0 0.95 1.10
EXEL 170317P00021000 P 03/17/17 21.0 1.40 1.65
EXEL 170317P00022000 P 03/17/17 22.0 1.90 2.15
EXEL 170317P00023000 P 03/17/17 23.0 2.20 3.00
EXEL 170317P00024000 P 03/17/17 24.0 2.95 3.70
EXEL 170317P00025000 P 03/17/17 25.0 3.60 4.40
EXEL 170317P00026000 P 03/17/17 26.0 4.50 5.20
EXEL 170317P00027000 P 03/17/17 27.0 5.30 6.10
EXEL 170317P00028000 P 03/17/17 28.0 6.10 7.10
EXEL 170317P00029000 P 03/17/17 29.0 7.00 8.00
EXEL 170317P00030000 P 03/17/17 30.0 8.00 8.90
EXEL 170317P00031000 P 03/17/17 31.0 8.90 9.90
EXEL 170317P00032000 P 03/17/17 32.0 9.90 10.90
EXEL 170317P00033000 P 03/17/17 33.0 10.70 12.30
EXEL 170317P00034000 P 03/17/17 34.0 11.70 13.20
EXEL 170421C00013000 C 04/21/17 13.0 8.40 9.40
EXEL 170421C00014000 C 04/21/17 14.0 7.50 8.40
EXEL 170421C00015000 C 04/21/17 15.0 6.60 7.60
EXEL 170421C00016000 C 04/21/17 16.0 5.70 6.70
EXEL 170421C00017000 C 04/21/17 17.0 5.10 5.70
EXEL 170421C00018000 C 04/21/17 18.0 4.40 5.10
EXEL 170421C00019000 C 04/21/17 19.0 3.70 4.50
EXEL 170421C00020000 C 04/21/17 20.0 3.10 3.90
EXEL 170421C00021000 C 04/21/17 21.0 2.55 3.30
EXEL 170421C00022000 C 04/21/17 22.0 2.10 2.70
EXEL 170421C00023000 C 04/21/17 23.0 1.70 2.30
EXEL 170421C00024000 C 04/21/17 24.0 1.35 2.00
EXEL 170421C00025000 C 04/21/17 25.0 1.05 1.65
EXEL 170421C00026000 C 04/21/17 26.0 0.95 1.45
EXEL 170421C00027000 C 04/21/17 27.0 0.85 1.25
EXEL 170421C00028000 C 04/21/17 28.0 0.55 1.10
EXEL 170421C00029000 C 04/21/17 29.0 0.40 1.00
EXEL 170421C00030000 C 04/21/17 30.0 0.25 0.80
EXEL 170421C00031000 C 04/21/17 31.0 0.20 0.75
EXEL 170421P00013000 P 04/21/17 13.0 0.05 0.25
EXEL 170421P00014000 P 04/21/17 14.0 0.00 0.45
EXEL 170421P00015000 P 04/21/17 15.0 0.05 0.55
EXEL 170421P00016000 P 04/21/17 16.0 0.20 0.75
EXEL 170421P00017000 P 04/21/17 17.0 0.40 0.95
EXEL 170421P00018000 P 04/21/17 18.0 0.75 1.30
EXEL 170421P00019000 P 04/21/17 19.0 1.10 1.60
EXEL 170421P00020000 P 04/21/17 20.0 1.50 2.00
EXEL 170421P00021000 P 04/21/17 21.0 1.90 2.45
EXEL 170421P00022000 P 04/21/17 22.0 2.35 3.00
EXEL 170421P00023000 P 04/21/17 23.0 2.95 3.80
EXEL 170421P00024000 P 04/21/17 24.0 3.60 4.40
EXEL 170421P00025000 P 04/21/17 25.0 4.20 5.10
EXEL 170421P00026000 P 04/21/17 26.0 5.00 5.90
EXEL 170421P00027000 P 04/21/17 27.0 5.70 6.80
EXEL 170421P00028000 P 04/21/17 28.0 6.50 7.60
EXEL 170421P00029000 P 04/21/17 29.0 7.40 8.40
EXEL 170421P00030000 P 04/21/17 30.0 8.30 9.30
EXEL 170421P00031000 P 04/21/17 31.0 9.20 10.20
EXEL 170519C00001000 C 05/19/17 1.0 19.80 22.80
EXEL 170519C00002000 C 05/19/17 2.0 18.80 21.50
EXEL 170519C00003000 C 05/19/17 3.0 17.80 20.30
EXEL 170519C00004000 C 05/19/17 4.0 16.80 18.70
EXEL 170519C00005000 C 05/19/17 5.0 15.80 17.70
EXEL 170519C00006000 C 05/19/17 6.0 14.80 16.70
EXEL 170519C00007000 C 05/19/17 7.0 13.80 15.70
EXEL 170519C00008000 C 05/19/17 8.0 12.90 14.50
EXEL 170519C00009000 C 05/19/17 9.0 12.00 13.60
EXEL 170519C00010000 C 05/19/17 10.0 11.00 12.60
EXEL 170519C00011000 C 05/19/17 11.0 10.10 11.30
EXEL 170519C00012000 C 05/19/17 12.0 9.50 10.40
EXEL 170519C00013000 C 05/19/17 13.0 8.60 9.50
EXEL 170519C00014000 C 05/19/17 14.0 7.70 8.70
EXEL 170519C00015000 C 05/19/17 15.0 6.90 7.70
EXEL 170519C00016000 C 05/19/17 16.0 6.10 7.10
EXEL 170519C00017000 C 05/19/17 17.0 5.50 6.10
EXEL 170519C00018000 C 05/19/17 18.0 4.80 5.50
EXEL 170519C00019000 C 05/19/17 19.0 4.20 4.70
EXEL 170519C00020000 C 05/19/17 20.0 3.60 4.00
EXEL 170519C00021000 C 05/19/17 21.0 3.10 3.90
EXEL 170519C00022000 C 05/19/17 22.0 2.65 3.50
EXEL 170519C00023000 C 05/19/17 23.0 2.35 3.10
EXEL 170519C00024000 C 05/19/17 24.0 1.95 2.55
EXEL 170519C00025000 C 05/19/17 25.0 1.65 2.15
EXEL 170519C00026000 C 05/19/17 26.0 1.40 1.95
EXEL 170519C00027000 C 05/19/17 27.0 1.15 1.75
EXEL 170519C00028000 C 05/19/17 28.0 1.00 1.55
EXEL 170519C00029000 C 05/19/17 29.0 0.80 1.35
EXEL 170519C00030000 C 05/19/17 30.0 0.65 1.20
EXEL 170519C00031000 C 05/19/17 31.0 0.50 1.10
EXEL 170519C00032000 C 05/19/17 32.0 0.40 1.00
EXEL 170519C00033000 C 05/19/17 33.0 0.35 0.90
EXEL 170519C00034000 C 05/19/17 34.0 0.20 0.85
EXEL 170519C00035000 C 05/19/17 35.0 0.15 0.75
EXEL 170519C00036000 C 05/19/17 36.0 0.10 0.65
EXEL 170519P00001000 P 05/19/17 1.0 0.00 0.30
EXEL 170519P00002000 P 05/19/17 2.0 0.00 0.35
EXEL 170519P00003000 P 05/19/17 3.0 0.00 0.30
EXEL 170519P00004000 P 05/19/17 4.0 0.00 0.35
EXEL 170519P00005000 P 05/19/17 5.0 0.00 0.35
EXEL 170519P00006000 P 05/19/17 6.0 0.00 0.35
EXEL 170519P00007000 P 05/19/17 7.0 0.00 0.10
EXEL 170519P00008000 P 05/19/17 8.0 0.00 0.35
EXEL 170519P00009000 P 05/19/17 9.0 0.00 0.40
EXEL 170519P00010000 P 05/19/17 10.0 0.00 0.40
EXEL 170519P00011000 P 05/19/17 11.0 0.05 0.50
EXEL 170519P00012000 P 05/19/17 12.0 0.05 0.35
EXEL 170519P00013000 P 05/19/17 13.0 0.10 0.65
EXEL 170519P00014000 P 05/19/17 14.0 0.20 0.75
EXEL 170519P00015000 P 05/19/17 15.0 0.35 0.90
EXEL 170519P00016000 P 05/19/17 16.0 0.60 1.10
EXEL 170519P00017000 P 05/19/17 17.0 0.80 1.35
EXEL 170519P00018000 P 05/19/17 18.0 1.35 1.70
EXEL 170519P00019000 P 05/19/17 19.0 1.55 2.10
EXEL 170519P00020000 P 05/19/17 20.0 2.00 2.50
EXEL 170519P00021000 P 05/19/17 21.0 2.30 3.30
EXEL 170519P00022000 P 05/19/17 22.0 2.85 3.60
EXEL 170519P00023000 P 05/19/17 23.0 3.50 4.40
EXEL 170519P00024000 P 05/19/17 24.0 4.00 5.00
EXEL 170519P00025000 P 05/19/17 25.0 4.80 5.70
EXEL 170519P00026000 P 05/19/17 26.0 5.50 6.60
EXEL 170519P00027000 P 05/19/17 27.0 6.20 7.30
EXEL 170519P00028000 P 05/19/17 28.0 7.00 8.10
EXEL 170519P00029000 P 05/19/17 29.0 7.70 8.90
EXEL 170519P00030000 P 05/19/17 30.0 8.60 9.70
EXEL 170519P00031000 P 05/19/17 31.0 9.50 10.60
EXEL 170519P00032000 P 05/19/17 32.0 10.10 11.40
EXEL 170519P00033000 P 05/19/17 33.0 11.00 12.80
EXEL 170519P00034000 P 05/19/17 34.0 11.90 13.70
EXEL 170519P00035000 P 05/19/17 35.0 12.90 14.60
EXEL 170519P00036000 P 05/19/17 36.0 13.80 15.50
EXEL 170818C00004000 C 08/18/17 4.0 16.80 18.70
EXEL 170818C00005000 C 08/18/17 5.0 15.90 17.90
EXEL 170818C00006000 C 08/18/17 6.0 14.90 16.70
EXEL 170818C00007000 C 08/18/17 7.0 13.90 15.70
EXEL 170818C00008000 C 08/18/17 8.0 13.00 14.70
EXEL 170818C00009000 C 08/18/17 9.0 12.10 13.80
EXEL 170818C00010000 C 08/18/17 10.0 11.20 12.90
EXEL 170818C00011000 C 08/18/17 11.0 10.30 12.50
EXEL 170818C00012000 C 08/18/17 12.0 9.90 10.90
EXEL 170818C00013000 C 08/18/17 13.0 9.10 10.10
EXEL 170818C00014000 C 08/18/17 14.0 8.30 9.30
EXEL 170818C00015000 C 08/18/17 15.0 7.60 8.60
EXEL 170818C00016000 C 08/18/17 16.0 6.90 7.90
EXEL 170818C00017000 C 08/18/17 17.0 6.20 7.30
EXEL 170818C00018000 C 08/18/17 18.0 5.60 6.60
EXEL 170818C00019000 C 08/18/17 19.0 5.10 6.00
EXEL 170818C00020000 C 08/18/17 20.0 4.70 5.50
EXEL 170818C00021000 C 08/18/17 21.0 4.20 5.00
EXEL 170818C00022000 C 08/18/17 22.0 3.70 4.60
EXEL 170818C00023000 C 08/18/17 23.0 3.30 4.10
EXEL 170818C00024000 C 08/18/17 24.0 2.90 3.80
EXEL 170818C00025000 C 08/18/17 25.0 2.75 3.40
EXEL 170818C00026000 C 08/18/17 26.0 2.25 3.10
EXEL 170818C00027000 C 08/18/17 27.0 2.05 2.65
EXEL 170818C00028000 C 08/18/17 28.0 1.75 2.45
EXEL 170818C00029000 C 08/18/17 29.0 1.55 2.20
EXEL 170818C00030000 C 08/18/17 30.0 1.35 2.00
EXEL 170818C00031000 C 08/18/17 31.0 1.15 1.85
EXEL 170818C00032000 C 08/18/17 32.0 1.05 1.65
EXEL 170818C00033000 C 08/18/17 33.0 0.90 1.45
EXEL 170818C00034000 C 08/18/17 34.0 0.80 1.30
EXEL 170818C00035000 C 08/18/17 35.0 0.65 1.20
EXEL 170818C00036000 C 08/18/17 36.0 0.55 1.10
EXEL 170818C00037000 C 08/18/17 37.0 0.45 1.05
EXEL 170818P00004000 P 08/18/17 4.0 0.00 0.35
EXEL 170818P00005000 P 08/18/17 5.0 0.00 0.30
EXEL 170818P00006000 P 08/18/17 6.0 0.00 0.45
EXEL 170818P00007000 P 08/18/17 7.0 0.00 0.45
EXEL 170818P00008000 P 08/18/17 8.0 0.00 0.40
EXEL 170818P00009000 P 08/18/17 9.0 0.00 0.60
EXEL 170818P00010000 P 08/18/17 10.0 0.00 0.70
EXEL 170818P00011000 P 08/18/17 11.0 0.10 0.80
EXEL 170818P00012000 P 08/18/17 12.0 0.30 0.90
EXEL 170818P00013000 P 08/18/17 13.0 0.45 1.10
EXEL 170818P00014000 P 08/18/17 14.0 0.70 1.30
EXEL 170818P00015000 P 08/18/17 15.0 0.95 1.60
EXEL 170818P00016000 P 08/18/17 16.0 1.40 1.80
EXEL 170818P00017000 P 08/18/17 17.0 1.65 2.20
EXEL 170818P00018000 P 08/18/17 18.0 2.05 2.60
EXEL 170818P00019000 P 08/18/17 19.0 2.30 3.10
EXEL 170818P00020000 P 08/18/17 20.0 2.75 3.50
EXEL 170818P00021000 P 08/18/17 21.0 3.30 4.20
EXEL 170818P00022000 P 08/18/17 22.0 3.90 4.80
EXEL 170818P00023000 P 08/18/17 23.0 4.50 5.30
EXEL 170818P00024000 P 08/18/17 24.0 5.10 6.00
EXEL 170818P00025000 P 08/18/17 25.0 5.60 6.70
EXEL 170818P00026000 P 08/18/17 26.0 6.30 7.40
EXEL 170818P00027000 P 08/18/17 27.0 7.00 8.10
EXEL 170818P00028000 P 08/18/17 28.0 7.80 8.90
EXEL 170818P00029000 P 08/18/17 29.0 8.60 9.60
EXEL 170818P00030000 P 08/18/17 30.0 9.40 10.40
EXEL 170818P00031000 P 08/18/17 31.0 10.10 11.20
EXEL 170818P00032000 P 08/18/17 32.0 10.60 12.50
EXEL 170818P00033000 P 08/18/17 33.0 11.50 13.30
EXEL 170818P00034000 P 08/18/17 34.0 12.40 14.00
EXEL 170818P00035000 P 08/18/17 35.0 13.20 15.10
EXEL 170818P00036000 P 08/18/17 36.0 14.10 16.00
EXEL 170818P00037000 P 08/18/17 37.0 15.10 16.90
EXEL 180119C00000500 C 01/19/18 0.5 19.00 23.30
EXEL 180119C00001000 C 01/19/18 1.0 18.50 22.80
EXEL 180119C00001500 C 01/19/18 1.5 18.00 22.30
EXEL 180119C00002000 C 01/19/18 2.0 17.50 21.80
EXEL 180119C00003000 C 01/19/18 3.0 16.50 20.50
EXEL 180119C00003500 C 01/19/18 3.5 16.40 20.30
EXEL 180119C00004000 C 01/19/18 4.0 16.60 18.80
EXEL 180119C00004500 C 01/19/18 4.5 16.50 17.70
EXEL 180119C00005000 C 01/19/18 5.0 15.70 17.90
EXEL 180119C00005500 C 01/19/18 5.5 15.20 17.30
EXEL 180119C00007000 C 01/19/18 7.0 14.20 15.70
EXEL 180119C00010000 C 01/19/18 10.0 12.00 13.40
EXEL 180119C00012000 C 01/19/18 12.0 10.50 11.30
EXEL 180119C00015000 C 01/19/18 15.0 8.50 9.20
EXEL 180119C00017000 C 01/19/18 17.0 7.20 8.20
EXEL 180119C00020000 C 01/19/18 20.0 5.80 6.60
EXEL 180119C00022000 C 01/19/18 22.0 4.70 5.60
EXEL 180119C00025000 C 01/19/18 25.0 3.60 4.30
EXEL 180119C00030000 C 01/19/18 30.0 2.10 3.00
EXEL 180119C00035000 C 01/19/18 35.0 1.35 1.90
EXEL 180119P00000500 P 01/19/18 0.5 0.00 0.40
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 0.40
EXEL 180119P00003000 P 01/19/18 3.0 0.00 0.10
EXEL 180119P00003500 P 01/19/18 3.5 0.00 0.35
EXEL 180119P00004000 P 01/19/18 4.0 0.00 0.45
EXEL 180119P00004500 P 01/19/18 4.5 0.00 0.45
EXEL 180119P00005000 P 01/19/18 5.0 0.00 0.50
EXEL 180119P00005500 P 01/19/18 5.5 0.00 0.50
EXEL 180119P00007000 P 01/19/18 7.0 0.05 0.40
EXEL 180119P00010000 P 01/19/18 10.0 0.60 1.10
EXEL 180119P00012000 P 01/19/18 12.0 0.90 1.50
EXEL 180119P00015000 P 01/19/18 15.0 2.00 2.35
EXEL 180119P00017000 P 01/19/18 17.0 2.50 3.20
EXEL 180119P00020000 P 01/19/18 20.0 3.70 4.70
EXEL 180119P00022000 P 01/19/18 22.0 4.80 5.80
EXEL 180119P00025000 P 01/19/18 25.0 6.50 7.50
EXEL 180119P00030000 P 01/19/18 30.0 10.10 11.10
EXEL 180119P00035000 P 01/19/18 35.0 13.70 15.60
EXEL 190118C00003000 C 01/18/19 3.0 16.50 21.20
EXEL 190118C00005000 C 01/18/19 5.0 14.90 19.40
EXEL 190118C00008000 C 01/18/19 8.0 12.80 17.20
EXEL 190118C00010000 C 01/18/19 10.0 11.40 15.80
EXEL 190118C00012000 C 01/18/19 12.0 10.20 14.40
EXEL 190118C00015000 C 01/18/19 15.0 8.50 12.40
EXEL 190118C00017000 C 01/18/19 17.0 8.00 11.40
EXEL 190118C00020000 C 01/18/19 20.0 6.90 9.50
EXEL 190118C00022000 C 01/18/19 22.0 5.00 9.00
EXEL 190118C00025000 C 01/18/19 25.0 4.80 7.60
EXEL 190118C00030000 C 01/18/19 30.0 4.00 6.50
EXEL 190118C00035000 C 01/18/19 35.0 1.00 3.60
EXEL 190118P00003000 P 01/18/19 3.0 0.00 4.20
EXEL 190118P00005000 P 01/18/19 5.0 0.25 4.50
EXEL 190118P00008000 P 01/18/19 8.0 0.70 4.20
EXEL 190118P00010000 P 01/18/19 10.0 0.80 5.00
EXEL 190118P00012000 P 01/18/19 12.0 1.50 2.45
EXEL 190118P00015000 P 01/18/19 15.0 1.75 5.40
EXEL 190118P00017000 P 01/18/19 17.0 2.10 5.00
EXEL 190118P00020000 P 01/18/19 20.0 3.70 7.80
EXEL 190118P00022000 P 01/18/19 22.0 4.90 9.00
EXEL 190118P00025000 P 01/18/19 25.0 6.70 10.60
EXEL 190118P00030000 P 01/18/19 30.0 10.10 14.20
EXEL 190118P00035000 P 01/18/19 35.0 13.90 16.80

OPRA data is delayed 15 minutes.