Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Exelixis Inc (EXEL)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 140419C00001000 C 04/19/14 1.0 2.20 2.50
EXEL 140419C00002000 C 04/19/14 2.0 1.25 1.50
EXEL 140419C00003000 C 04/19/14 3.0 0.25 0.45
EXEL 140419C00004000 C 04/19/14 4.0 0.00 0.05
EXEL 140419C00005000 C 04/19/14 5.0 0.00 0.10
EXEL 140419C00006000 C 04/19/14 6.0 0.00 0.10
EXEL 140419C00007000 C 04/19/14 7.0 0.00 0.05
EXEL 140419C00008000 C 04/19/14 8.0 0.00 0.05
EXEL 140419C00009000 C 04/19/14 9.0 0.00 0.05
EXEL 140419C00010000 C 04/19/14 10.0 0.00 0.05
EXEL 140419C00011000 C 04/19/14 11.0 0.00 0.10
EXEL 140419C00012000 C 04/19/14 12.0 0.00 0.10
EXEL 140419C00013000 C 04/19/14 13.0 0.00 0.10
EXEL 140419C00014000 C 04/19/14 14.0 0.00 0.10
EXEL 140419P00001000 P 04/19/14 1.0 0.00 0.10
EXEL 140419P00002000 P 04/19/14 2.0 0.00 0.10
EXEL 140419P00003000 P 04/19/14 3.0 0.00 0.05
EXEL 140419P00004000 P 04/19/14 4.0 0.65 0.75
EXEL 140419P00005000 P 04/19/14 5.0 1.65 1.80
EXEL 140419P00006000 P 04/19/14 6.0 2.60 2.75
EXEL 140419P00007000 P 04/19/14 7.0 3.50 3.80
EXEL 140419P00008000 P 04/19/14 8.0 4.50 4.80
EXEL 140419P00009000 P 04/19/14 9.0 5.50 5.80
EXEL 140419P00010000 P 04/19/14 10.0 6.50 6.80
EXEL 140419P00011000 P 04/19/14 11.0 7.50 7.80
EXEL 140419P00012000 P 04/19/14 12.0 8.50 8.80
EXEL 140419P00013000 P 04/19/14 13.0 9.50 9.80
EXEL 140419P00014000 P 04/19/14 14.0 10.50 10.80
EXEL 140517C00001000 C 05/17/14 1.0 2.20 2.55
EXEL 140517C00002000 C 05/17/14 2.0 1.20 1.50
EXEL 140517C00003000 C 05/17/14 3.0 0.45 0.55
EXEL 140517C00004000 C 05/17/14 4.0 0.05 0.15
EXEL 140517C00005000 C 05/17/14 5.0 0.00 0.10
EXEL 140517C00006000 C 05/17/14 6.0 0.00 0.05
EXEL 140517C00007000 C 05/17/14 7.0 0.00 0.05
EXEL 140517C00008000 C 05/17/14 8.0 0.00 0.05
EXEL 140517C00009000 C 05/17/14 9.0 0.00 0.05
EXEL 140517C00010000 C 05/17/14 10.0 0.00 0.10
EXEL 140517C00011000 C 05/17/14 11.0 0.00 0.10
EXEL 140517C00012000 C 05/17/14 12.0 0.00 0.10
EXEL 140517C00013000 C 05/17/14 13.0 0.00 0.10
EXEL 140517C00014000 C 05/17/14 14.0 0.00 0.10
EXEL 140517P00001000 P 05/17/14 1.0 0.00 0.10
EXEL 140517P00002000 P 05/17/14 2.0 0.00 0.10
EXEL 140517P00003000 P 05/17/14 3.0 0.15 0.20
EXEL 140517P00004000 P 05/17/14 4.0 0.75 0.85
EXEL 140517P00005000 P 05/17/14 5.0 1.60 1.80
EXEL 140517P00006000 P 05/17/14 6.0 2.65 2.80
EXEL 140517P00007000 P 05/17/14 7.0 3.50 3.80
EXEL 140517P00008000 P 05/17/14 8.0 4.50 4.80
EXEL 140517P00009000 P 05/17/14 9.0 5.40 5.80
EXEL 140517P00010000 P 05/17/14 10.0 6.40 6.80
EXEL 140517P00011000 P 05/17/14 11.0 7.40 7.80
EXEL 140517P00012000 P 05/17/14 12.0 8.40 8.80
EXEL 140517P00013000 P 05/17/14 13.0 9.40 9.80
EXEL 140517P00014000 P 05/17/14 14.0 10.40 10.80
EXEL 140816C00001000 C 08/16/14 1.0 2.10 2.55
EXEL 140816C00002000 C 08/16/14 2.0 1.25 1.60
EXEL 140816C00003000 C 08/16/14 3.0 0.70 0.90
EXEL 140816C00004000 C 08/16/14 4.0 0.40 0.50
EXEL 140816C00005000 C 08/16/14 5.0 0.20 0.30
EXEL 140816C00006000 C 08/16/14 6.0 0.10 0.25
EXEL 140816C00007000 C 08/16/14 7.0 0.05 0.20
EXEL 140816C00008000 C 08/16/14 8.0 0.00 0.15
EXEL 140816C00009000 C 08/16/14 9.0 0.00 0.15
EXEL 140816C00010000 C 08/16/14 10.0 0.00 0.15
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 140816P00001000 P 08/16/14 1.0 0.00 0.10
EXEL 140816P00002000 P 08/16/14 2.0 0.05 0.20
EXEL 140816P00003000 P 08/16/14 3.0 0.40 0.50
EXEL 140816P00004000 P 08/16/14 4.0 1.05 1.20
EXEL 140816P00005000 P 08/16/14 5.0 1.85 2.00
EXEL 140816P00006000 P 08/16/14 6.0 2.75 2.95
EXEL 140816P00007000 P 08/16/14 7.0 3.60 3.90
EXEL 140816P00008000 P 08/16/14 8.0 4.50 5.10
EXEL 140816P00009000 P 08/16/14 9.0 5.50 6.10
EXEL 140816P00010000 P 08/16/14 10.0 6.40 7.00
EXEL 140816P00011000 P 08/16/14 11.0 7.30 8.00
EXEL 140816P00012000 P 08/16/14 12.0 8.30 9.00
EXEL 140816P00013000 P 08/16/14 13.0 9.30 10.00
EXEL 140816P00014000 P 08/16/14 14.0 10.30 11.00
EXEL 141122C00001000 C 11/22/14 1.0 2.10 2.55
EXEL 141122C00002000 C 11/22/14 2.0 1.45 1.75
EXEL 141122C00003000 C 11/22/14 3.0 1.00 1.25
EXEL 141122C00004000 C 11/22/14 4.0 0.70 0.90
EXEL 141122C00005000 C 11/22/14 5.0 0.45 0.65
EXEL 141122C00006000 C 11/22/14 6.0 0.30 0.50
EXEL 141122C00007000 C 11/22/14 7.0 0.20 0.35
EXEL 141122C00008000 C 11/22/14 8.0 0.15 0.35
EXEL 141122C00009000 C 11/22/14 9.0 0.05 0.30
EXEL 141122C00010000 C 11/22/14 10.0 0.05 0.25
EXEL 141122C00011000 C 11/22/14 11.0 0.00 0.25
EXEL 141122C00012000 C 11/22/14 12.0 0.00 0.20
EXEL 141122C00013000 C 11/22/14 13.0 0.00 0.20
EXEL 141122P00001000 P 11/22/14 1.0 0.00 0.15
EXEL 141122P00002000 P 11/22/14 2.0 0.20 0.40
EXEL 141122P00003000 P 11/22/14 3.0 0.70 0.95
EXEL 141122P00004000 P 11/22/14 4.0 1.40 1.60
EXEL 141122P00005000 P 11/22/14 5.0 2.15 2.40
EXEL 141122P00006000 P 11/22/14 6.0 3.00 3.20
EXEL 141122P00007000 P 11/22/14 7.0 3.90 4.20
EXEL 141122P00008000 P 11/22/14 8.0 4.80 5.10
EXEL 141122P00009000 P 11/22/14 9.0 5.60 6.30
EXEL 141122P00010000 P 11/22/14 10.0 6.50 7.20
EXEL 141122P00011000 P 11/22/14 11.0 7.60 8.10
EXEL 141122P00012000 P 11/22/14 12.0 8.50 9.10
EXEL 141122P00013000 P 11/22/14 13.0 9.50 10.10
EXEL 150117C00002000 C 01/17/15 2.0 1.65 2.00
EXEL 150117C00003000 C 01/17/15 3.0 1.15 1.60
EXEL 150117C00004000 C 01/17/15 4.0 0.95 1.20
EXEL 150117C00005000 C 01/17/15 5.0 0.80 0.95
EXEL 150117C00007000 C 01/17/15 7.0 0.45 0.70
EXEL 150117C00010000 C 01/17/15 10.0 0.20 0.50
EXEL 150117C00012000 C 01/17/15 12.0 0.10 0.40
EXEL 150117P00002000 P 01/17/15 2.0 0.40 0.65
EXEL 150117P00003000 P 01/17/15 3.0 0.95 1.10
EXEL 150117P00004000 P 01/17/15 4.0 1.65 1.85
EXEL 150117P00005000 P 01/17/15 5.0 2.40 2.70
EXEL 150117P00007000 P 01/17/15 7.0 4.10 4.50
EXEL 150117P00010000 P 01/17/15 10.0 6.80 7.20
EXEL 150117P00012000 P 01/17/15 12.0 8.60 9.30

OPRA data is delayed 15 minutes.