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 Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 160819C00000500 C 08/19/16 0.5 8.00 9.00
EXEL 160819C00001000 C 08/19/16 1.0 7.30 9.00
EXEL 160819C00001500 C 08/19/16 1.5 7.00 7.30
EXEL 160819C00002000 C 08/19/16 2.0 6.50 6.80
EXEL 160819C00002500 C 08/19/16 2.5 6.00 6.30
EXEL 160819C00003000 C 08/19/16 3.0 5.50 5.80
EXEL 160819C00003500 C 08/19/16 3.5 5.00 5.30
EXEL 160819C00004000 C 08/19/16 4.0 4.50 4.80
EXEL 160819C00004500 C 08/19/16 4.5 4.00 4.30
EXEL 160819C00005000 C 08/19/16 5.0 3.50 3.80
EXEL 160819C00005500 C 08/19/16 5.5 3.00 3.30
EXEL 160819C00006000 C 08/19/16 6.0 2.55 2.80
EXEL 160819C00007000 C 08/19/16 7.0 1.60 1.85
EXEL 160819C00008000 C 08/19/16 8.0 0.90 0.95
EXEL 160819C00009000 C 08/19/16 9.0 0.30 0.40
EXEL 160819C00010000 C 08/19/16 10.0 0.05 0.20
EXEL 160819C00011000 C 08/19/16 11.0 0.00 0.15
EXEL 160819C00012000 C 08/19/16 12.0 0.00 0.10
EXEL 160819C00013000 C 08/19/16 13.0 0.00 0.10
EXEL 160819C00014000 C 08/19/16 14.0 0.00 0.15
EXEL 160819C00015000 C 08/19/16 15.0 0.00 0.10
EXEL 160819C00016000 C 08/19/16 16.0 0.00 0.10
EXEL 160819C00017000 C 08/19/16 17.0 0.00 0.10
EXEL 160819P00000500 P 08/19/16 0.5 0.00 0.10
EXEL 160819P00001000 P 08/19/16 1.0 0.00 0.10
EXEL 160819P00001500 P 08/19/16 1.5 0.00 0.10
EXEL 160819P00002000 P 08/19/16 2.0 0.00 0.10
EXEL 160819P00002500 P 08/19/16 2.5 0.00 0.10
EXEL 160819P00003000 P 08/19/16 3.0 0.00 0.10
EXEL 160819P00003500 P 08/19/16 3.5 0.00 0.10
EXEL 160819P00004000 P 08/19/16 4.0 0.00 0.10
EXEL 160819P00004500 P 08/19/16 4.5 0.00 0.10
EXEL 160819P00005000 P 08/19/16 5.0 0.00 0.10
EXEL 160819P00005500 P 08/19/16 5.5 0.00 0.10
EXEL 160819P00006000 P 08/19/16 6.0 0.00 0.10
EXEL 160819P00007000 P 08/19/16 7.0 0.05 0.15
EXEL 160819P00008000 P 08/19/16 8.0 0.15 0.25
EXEL 160819P00009000 P 08/19/16 9.0 0.55 0.70
EXEL 160819P00010000 P 08/19/16 10.0 1.30 1.50
EXEL 160819P00011000 P 08/19/16 11.0 2.25 2.50
EXEL 160819P00012000 P 08/19/16 12.0 3.20 3.50
EXEL 160819P00013000 P 08/19/16 13.0 4.20 4.70
EXEL 160819P00014000 P 08/19/16 14.0 5.20 5.50
EXEL 160819P00015000 P 08/19/16 15.0 6.20 6.50
EXEL 160819P00016000 P 08/19/16 16.0 7.20 7.50
EXEL 160819P00017000 P 08/19/16 17.0 8.20 8.50
EXEL 160916C00001000 C 09/16/16 1.0 7.50 7.80
EXEL 160916C00002000 C 09/16/16 2.0 6.50 6.80
EXEL 160916C00003000 C 09/16/16 3.0 5.50 5.80
EXEL 160916C00004000 C 09/16/16 4.0 4.50 4.80
EXEL 160916C00005000 C 09/16/16 5.0 3.50 3.80
EXEL 160916C00006000 C 09/16/16 6.0 2.55 2.85
EXEL 160916C00007000 C 09/16/16 7.0 1.65 1.95
EXEL 160916C00008000 C 09/16/16 8.0 1.00 1.15
EXEL 160916C00009000 C 09/16/16 9.0 0.45 0.60
EXEL 160916C00010000 C 09/16/16 10.0 0.15 0.30
EXEL 160916C00011000 C 09/16/16 11.0 0.00 0.20
EXEL 160916C00012000 C 09/16/16 12.0 0.00 0.15
EXEL 160916C00013000 C 09/16/16 13.0 0.00 0.15
EXEL 160916C00014000 C 09/16/16 14.0 0.00 0.10
EXEL 160916C00015000 C 09/16/16 15.0 0.00 0.10
EXEL 160916C00016000 C 09/16/16 16.0 0.00 0.10
EXEL 160916C00017000 C 09/16/16 17.0 0.00 0.10
EXEL 160916P00001000 P 09/16/16 1.0 0.00 0.10
EXEL 160916P00002000 P 09/16/16 2.0 0.00 0.10
EXEL 160916P00003000 P 09/16/16 3.0 0.00 0.10
EXEL 160916P00004000 P 09/16/16 4.0 0.00 0.10
EXEL 160916P00005000 P 09/16/16 5.0 0.00 0.10
EXEL 160916P00006000 P 09/16/16 6.0 0.00 0.10
EXEL 160916P00007000 P 09/16/16 7.0 0.05 0.25
EXEL 160916P00008000 P 09/16/16 8.0 0.30 0.45
EXEL 160916P00009000 P 09/16/16 9.0 0.80 0.95
EXEL 160916P00010000 P 09/16/16 10.0 1.40 1.65
EXEL 160916P00011000 P 09/16/16 11.0 2.30 2.60
EXEL 160916P00012000 P 09/16/16 12.0 3.20 3.60
EXEL 160916P00013000 P 09/16/16 13.0 4.20 4.60
EXEL 160916P00014000 P 09/16/16 14.0 5.20 5.50
EXEL 160916P00015000 P 09/16/16 15.0 6.20 6.50
EXEL 160916P00016000 P 09/16/16 16.0 7.20 7.50
EXEL 160916P00017000 P 09/16/16 17.0 8.20 8.50
EXEL 161118C00000500 C 11/18/16 0.5 8.00 8.30
EXEL 161118C00001000 C 11/18/16 1.0 7.50 7.80
EXEL 161118C00001500 C 11/18/16 1.5 7.00 7.30
EXEL 161118C00002000 C 11/18/16 2.0 6.50 6.80
EXEL 161118C00002500 C 11/18/16 2.5 6.00 6.40
EXEL 161118C00003000 C 11/18/16 3.0 5.50 5.90
EXEL 161118C00003500 C 11/18/16 3.5 5.00 5.40
EXEL 161118C00004000 C 11/18/16 4.0 4.50 4.90
EXEL 161118C00004500 C 11/18/16 4.5 4.00 4.40
EXEL 161118C00005000 C 11/18/16 5.0 3.50 3.90
EXEL 161118C00005500 C 11/18/16 5.5 3.10 3.50
EXEL 161118C00006000 C 11/18/16 6.0 2.60 3.10
EXEL 161118C00007000 C 11/18/16 7.0 1.75 2.05
EXEL 161118C00008000 C 11/18/16 8.0 1.25 1.40
EXEL 161118C00009000 C 11/18/16 9.0 0.80 0.90
EXEL 161118C00010000 C 11/18/16 10.0 0.40 0.55
EXEL 161118C00011000 C 11/18/16 11.0 0.20 0.30
EXEL 161118C00012000 C 11/18/16 12.0 0.05 0.30
EXEL 161118C00013000 C 11/18/16 13.0 0.00 0.25
EXEL 161118C00014000 C 11/18/16 14.0 0.00 0.20
EXEL 161118C00015000 C 11/18/16 15.0 0.00 0.15
EXEL 161118C00016000 C 11/18/16 16.0 0.00 0.15
EXEL 161118C00017000 C 11/18/16 17.0 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 0.15
EXEL 161118P00001500 P 11/18/16 1.5 0.00 0.15
EXEL 161118P00002000 P 11/18/16 2.0 0.00 0.15
EXEL 161118P00002500 P 11/18/16 2.5 0.00 0.15
EXEL 161118P00003000 P 11/18/16 3.0 0.00 0.15
EXEL 161118P00003500 P 11/18/16 3.5 0.00 0.15
EXEL 161118P00004000 P 11/18/16 4.0 0.00 0.15
EXEL 161118P00004500 P 11/18/16 4.5 0.00 0.15
EXEL 161118P00005000 P 11/18/16 5.0 0.00 0.20
EXEL 161118P00005500 P 11/18/16 5.5 0.00 0.20
EXEL 161118P00006000 P 11/18/16 6.0 0.00 0.30
EXEL 161118P00007000 P 11/18/16 7.0 0.20 0.45
EXEL 161118P00008000 P 11/18/16 8.0 0.55 0.75
EXEL 161118P00009000 P 11/18/16 9.0 1.05 1.30
EXEL 161118P00010000 P 11/18/16 10.0 1.60 1.95
EXEL 161118P00011000 P 11/18/16 11.0 2.40 2.75
EXEL 161118P00012000 P 11/18/16 12.0 3.20 3.70
EXEL 161118P00013000 P 11/18/16 13.0 4.20 4.60
EXEL 161118P00014000 P 11/18/16 14.0 5.20 5.60
EXEL 161118P00015000 P 11/18/16 15.0 6.20 6.60
EXEL 161118P00016000 P 11/18/16 16.0 7.20 7.60
EXEL 161118P00017000 P 11/18/16 17.0 8.20 8.50
EXEL 170120C00000500 C 01/20/17 0.5 7.90 8.40
EXEL 170120C00001000 C 01/20/17 1.0 7.50 7.90
EXEL 170120C00001500 C 01/20/17 1.5 7.00 7.40
EXEL 170120C00002000 C 01/20/17 2.0 6.40 6.90
EXEL 170120C00002500 C 01/20/17 2.5 6.00 6.40
EXEL 170120C00003000 C 01/20/17 3.0 5.50 5.90
EXEL 170120C00003500 C 01/20/17 3.5 5.00 5.50
EXEL 170120C00004000 C 01/20/17 4.0 4.30 5.00
EXEL 170120C00004500 C 01/20/17 4.5 4.00 4.50
EXEL 170120C00005000 C 01/20/17 5.0 3.50 4.00
EXEL 170120C00005500 C 01/20/17 5.5 3.20 3.50
EXEL 170120C00006000 C 01/20/17 6.0 2.65 3.40
EXEL 170120C00007000 C 01/20/17 7.0 2.05 2.25
EXEL 170120C00008000 C 01/20/17 8.0 1.50 1.60
EXEL 170120C00009000 C 01/20/17 9.0 0.90 1.10
EXEL 170120C00010000 C 01/20/17 10.0 0.55 0.75
EXEL 170120C00011000 C 01/20/17 11.0 0.40 0.50
EXEL 170120C00012000 C 01/20/17 12.0 0.10 0.45
EXEL 170120C00013000 C 01/20/17 13.0 0.00 0.30
EXEL 170120C00014000 C 01/20/17 14.0 0.00 0.25
EXEL 170120C00015000 C 01/20/17 15.0 0.00 0.20
EXEL 170120C00016000 C 01/20/17 16.0 0.00 0.20
EXEL 170120C00017000 C 01/20/17 17.0 0.00 0.20
EXEL 170120P00000500 P 01/20/17 0.5 0.00 0.05
EXEL 170120P00001000 P 01/20/17 1.0 0.00 0.15
EXEL 170120P00001500 P 01/20/17 1.5 0.00 0.15
EXEL 170120P00002000 P 01/20/17 2.0 0.00 0.15
EXEL 170120P00002500 P 01/20/17 2.5 0.00 0.15
EXEL 170120P00003000 P 01/20/17 3.0 0.00 0.15
EXEL 170120P00003500 P 01/20/17 3.5 0.00 0.15
EXEL 170120P00004000 P 01/20/17 4.0 0.00 0.15
EXEL 170120P00004500 P 01/20/17 4.5 0.00 0.20
EXEL 170120P00005000 P 01/20/17 5.0 0.00 0.30
EXEL 170120P00005500 P 01/20/17 5.5 0.05 0.35
EXEL 170120P00006000 P 01/20/17 6.0 0.10 0.40
EXEL 170120P00007000 P 01/20/17 7.0 0.30 0.65
EXEL 170120P00008000 P 01/20/17 8.0 0.70 1.00
EXEL 170120P00009000 P 01/20/17 9.0 1.20 1.50
EXEL 170120P00010000 P 01/20/17 10.0 1.95 2.15
EXEL 170120P00011000 P 01/20/17 11.0 2.50 2.95
EXEL 170120P00012000 P 01/20/17 12.0 3.30 3.80
EXEL 170120P00013000 P 01/20/17 13.0 4.20 4.70
EXEL 170120P00014000 P 01/20/17 14.0 5.20 5.70
EXEL 170120P00015000 P 01/20/17 15.0 6.00 6.60
EXEL 170120P00016000 P 01/20/17 16.0 7.10 7.60
EXEL 170120P00017000 P 01/20/17 17.0 8.20 8.60
EXEL 170217C00001000 C 02/17/17 1.0 7.50 7.90
EXEL 170217C00002000 C 02/17/17 2.0 6.50 6.90
EXEL 170217C00002500 C 02/17/17 2.5 5.90 6.40
EXEL 170217C00003000 C 02/17/17 3.0 5.40 5.90
EXEL 170217C00004000 C 02/17/17 4.0 4.30 5.00
EXEL 170217C00005000 C 02/17/17 5.0 3.40 4.30
EXEL 170217C00006000 C 02/17/17 6.0 2.85 3.40
EXEL 170217C00007000 C 02/17/17 7.0 1.90 2.60
EXEL 170217C00008000 C 02/17/17 8.0 1.40 1.85
EXEL 170217C00009000 C 02/17/17 9.0 0.90 1.40
EXEL 170217C00010000 C 02/17/17 10.0 0.55 1.00
EXEL 170217C00011000 C 02/17/17 11.0 0.30 0.75
EXEL 170217C00012000 C 02/17/17 12.0 0.15 0.55
EXEL 170217C00013000 C 02/17/17 13.0 0.05 0.40
EXEL 170217C00014000 C 02/17/17 14.0 0.00 0.30
EXEL 170217C00015000 C 02/17/17 15.0 0.00 0.25
EXEL 170217C00016000 C 02/17/17 16.0 0.00 0.20
EXEL 170217C00017000 C 02/17/17 17.0 0.00 0.20
EXEL 170217P00001000 P 02/17/17 1.0 0.00 0.15
EXEL 170217P00002000 P 02/17/17 2.0 0.00 0.15
EXEL 170217P00002500 P 02/17/17 2.5 0.00 0.20
EXEL 170217P00003000 P 02/17/17 3.0 0.00 0.15
EXEL 170217P00004000 P 02/17/17 4.0 0.00 0.20
EXEL 170217P00005000 P 02/17/17 5.0 0.00 0.30
EXEL 170217P00006000 P 02/17/17 6.0 0.15 0.50
EXEL 170217P00007000 P 02/17/17 7.0 0.40 0.70
EXEL 170217P00008000 P 02/17/17 8.0 0.75 1.10
EXEL 170217P00009000 P 02/17/17 9.0 1.30 1.60
EXEL 170217P00010000 P 02/17/17 10.0 1.85 2.30
EXEL 170217P00011000 P 02/17/17 11.0 2.55 3.10
EXEL 170217P00012000 P 02/17/17 12.0 3.30 3.90
EXEL 170217P00013000 P 02/17/17 13.0 4.20 4.80
EXEL 170217P00014000 P 02/17/17 14.0 5.20 5.70
EXEL 170217P00015000 P 02/17/17 15.0 6.10 6.60
EXEL 170217P00016000 P 02/17/17 16.0 7.10 7.60
EXEL 170217P00017000 P 02/17/17 17.0 7.90 8.80
EXEL 180119C00000500 C 01/19/18 0.5 7.60 8.70
EXEL 180119C00001000 C 01/19/18 1.0 7.10 8.20
EXEL 180119C00001500 C 01/19/18 1.5 6.80 7.60
EXEL 180119C00002000 C 01/19/18 2.0 6.20 7.30
EXEL 180119C00003000 C 01/19/18 3.0 5.20 6.50
EXEL 180119C00003500 C 01/19/18 3.5 4.70 6.20
EXEL 180119C00004000 C 01/19/18 4.0 4.30 5.80
EXEL 180119C00004500 C 01/19/18 4.5 3.90 4.90
EXEL 180119C00005000 C 01/19/18 5.0 3.70 5.00
EXEL 180119C00005500 C 01/19/18 5.5 3.50 4.70
EXEL 180119C00007000 C 01/19/18 7.0 2.45 3.10
EXEL 180119C00010000 C 01/19/18 10.0 1.55 1.70
EXEL 180119C00012000 C 01/19/18 12.0 0.65 1.60
EXEL 180119C00015000 C 01/19/18 15.0 0.25 1.05
EXEL 180119P00000500 P 01/19/18 0.5 0.00 0.10
EXEL 180119P00001000 P 01/19/18 1.0 0.00 0.30
EXEL 180119P00001500 P 01/19/18 1.5 0.00 0.25
EXEL 180119P00002000 P 01/19/18 2.0 0.00 0.35
EXEL 180119P00003000 P 01/19/18 3.0 0.15 0.20
EXEL 180119P00003500 P 01/19/18 3.5 0.05 0.50
EXEL 180119P00004000 P 01/19/18 4.0 0.10 0.65
EXEL 180119P00004500 P 01/19/18 4.5 0.40 0.75
EXEL 180119P00005000 P 01/19/18 5.0 0.50 0.70
EXEL 180119P00005500 P 01/19/18 5.5 0.50 1.00
EXEL 180119P00007000 P 01/19/18 7.0 1.05 1.40
EXEL 180119P00010000 P 01/19/18 10.0 2.65 3.40
EXEL 180119P00012000 P 01/19/18 12.0 3.90 4.90
EXEL 180119P00015000 P 01/19/18 15.0 6.30 7.40

OPRA data is delayed 15 minutes.