Exelixis Inc (EXEL)
| As of Jun 19 2013 1:57PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| EXEL 130622C00001000 |
C |
06/22/13 |
1.0 |
3.50 |
4.00 |
| EXEL 130622C00002000 |
C |
06/22/13 |
2.0 |
2.55 |
3.00 |
| EXEL 130622C00003000 |
C |
06/22/13 |
3.0 |
1.60 |
2.00 |
| EXEL 130622C00004000 |
C |
06/22/13 |
4.0 |
0.65 |
0.75 |
| EXEL 130622C00005000 |
C |
06/22/13 |
5.0 |
0.00 |
0.05 |
| EXEL 130622C00006000 |
C |
06/22/13 |
6.0 |
0.00 |
0.05 |
| EXEL 130622C00007000 |
C |
06/22/13 |
7.0 |
0.00 |
0.25 |
| EXEL 130622C00008000 |
C |
06/22/13 |
8.0 |
0.00 |
0.20 |
| EXEL 130622C00009000 |
C |
06/22/13 |
9.0 |
0.00 |
0.25 |
| EXEL 130622P00001000 |
P |
06/22/13 |
1.0 |
0.00 |
0.25 |
| EXEL 130622P00002000 |
P |
06/22/13 |
2.0 |
0.00 |
0.25 |
| EXEL 130622P00003000 |
P |
06/22/13 |
3.0 |
0.00 |
0.25 |
| EXEL 130622P00004000 |
P |
06/22/13 |
4.0 |
0.00 |
0.05 |
| EXEL 130622P00005000 |
P |
06/22/13 |
5.0 |
0.25 |
0.35 |
| EXEL 130622P00006000 |
P |
06/22/13 |
6.0 |
1.00 |
1.40 |
| EXEL 130622P00007000 |
P |
06/22/13 |
7.0 |
1.95 |
2.55 |
| EXEL 130622P00008000 |
P |
06/22/13 |
8.0 |
3.00 |
3.40 |
| EXEL 130622P00009000 |
P |
06/22/13 |
9.0 |
4.00 |
4.50 |
| EXEL 130720C00001000 |
C |
07/20/13 |
1.0 |
3.10 |
4.20 |
| EXEL 130720C00002000 |
C |
07/20/13 |
2.0 |
2.20 |
3.30 |
| EXEL 130720C00003000 |
C |
07/20/13 |
3.0 |
1.40 |
2.10 |
| EXEL 130720C00004000 |
C |
07/20/13 |
4.0 |
0.40 |
1.10 |
| EXEL 130720C00005000 |
C |
07/20/13 |
5.0 |
0.10 |
0.15 |
| EXEL 130720C00006000 |
C |
07/20/13 |
6.0 |
0.00 |
0.15 |
| EXEL 130720C00007000 |
C |
07/20/13 |
7.0 |
0.00 |
0.40 |
| EXEL 130720C00008000 |
C |
07/20/13 |
8.0 |
0.00 |
0.40 |
| EXEL 130720C00009000 |
C |
07/20/13 |
9.0 |
0.00 |
0.40 |
| EXEL 130720P00001000 |
P |
07/20/13 |
1.0 |
0.00 |
0.35 |
| EXEL 130720P00002000 |
P |
07/20/13 |
2.0 |
0.00 |
0.35 |
| EXEL 130720P00003000 |
P |
07/20/13 |
3.0 |
0.00 |
0.35 |
| EXEL 130720P00004000 |
P |
07/20/13 |
4.0 |
0.00 |
0.40 |
| EXEL 130720P00005000 |
P |
07/20/13 |
5.0 |
0.20 |
0.50 |
| EXEL 130720P00006000 |
P |
07/20/13 |
6.0 |
0.95 |
1.65 |
| EXEL 130720P00007000 |
P |
07/20/13 |
7.0 |
1.90 |
2.65 |
| EXEL 130720P00008000 |
P |
07/20/13 |
8.0 |
2.70 |
3.60 |
| EXEL 130720P00009000 |
P |
07/20/13 |
9.0 |
3.70 |
4.90 |
| EXEL 130817C00001000 |
C |
08/17/13 |
1.0 |
3.10 |
4.30 |
| EXEL 130817C00002000 |
C |
08/17/13 |
2.0 |
2.20 |
3.30 |
| EXEL 130817C00003000 |
C |
08/17/13 |
3.0 |
1.55 |
2.05 |
| EXEL 130817C00004000 |
C |
08/17/13 |
4.0 |
0.70 |
0.90 |
| EXEL 130817C00005000 |
C |
08/17/13 |
5.0 |
0.20 |
0.30 |
| EXEL 130817C00006000 |
C |
08/17/13 |
6.0 |
0.05 |
0.15 |
| EXEL 130817C00007000 |
C |
08/17/13 |
7.0 |
0.00 |
0.25 |
| EXEL 130817C00008000 |
C |
08/17/13 |
8.0 |
0.00 |
0.30 |
| EXEL 130817C00009000 |
C |
08/17/13 |
9.0 |
0.00 |
0.05 |
| EXEL 130817P00001000 |
P |
08/17/13 |
1.0 |
0.00 |
0.20 |
| EXEL 130817P00002000 |
P |
08/17/13 |
2.0 |
0.00 |
0.20 |
| EXEL 130817P00003000 |
P |
08/17/13 |
3.0 |
0.00 |
0.25 |
| EXEL 130817P00004000 |
P |
08/17/13 |
4.0 |
0.00 |
0.50 |
| EXEL 130817P00005000 |
P |
08/17/13 |
5.0 |
0.50 |
0.60 |
| EXEL 130817P00006000 |
P |
08/17/13 |
6.0 |
1.15 |
1.50 |
| EXEL 130817P00007000 |
P |
08/17/13 |
7.0 |
1.95 |
2.55 |
| EXEL 130817P00008000 |
P |
08/17/13 |
8.0 |
2.70 |
3.60 |
| EXEL 130817P00009000 |
P |
08/17/13 |
9.0 |
3.70 |
4.90 |
| EXEL 131116C00001000 |
C |
11/16/13 |
1.0 |
3.60 |
4.00 |
| EXEL 131116C00002000 |
C |
11/16/13 |
2.0 |
2.40 |
3.20 |
| EXEL 131116C00003000 |
C |
11/16/13 |
3.0 |
1.50 |
2.15 |
| EXEL 131116C00004000 |
C |
11/16/13 |
4.0 |
0.90 |
1.35 |
| EXEL 131116C00005000 |
C |
11/16/13 |
5.0 |
0.50 |
0.60 |
| EXEL 131116C00006000 |
C |
11/16/13 |
6.0 |
0.25 |
0.35 |
| EXEL 131116C00007000 |
C |
11/16/13 |
7.0 |
0.05 |
0.30 |
| EXEL 131116C00008000 |
C |
11/16/13 |
8.0 |
0.00 |
0.25 |
| EXEL 131116C00009000 |
C |
11/16/13 |
9.0 |
0.00 |
0.25 |
| EXEL 131116P00001000 |
P |
11/16/13 |
1.0 |
0.00 |
0.25 |
| EXEL 131116P00002000 |
P |
11/16/13 |
2.0 |
0.00 |
0.25 |
| EXEL 131116P00003000 |
P |
11/16/13 |
3.0 |
0.00 |
0.25 |
| EXEL 131116P00004000 |
P |
11/16/13 |
4.0 |
0.30 |
0.40 |
| EXEL 131116P00005000 |
P |
11/16/13 |
5.0 |
0.60 |
1.10 |
| EXEL 131116P00006000 |
P |
11/16/13 |
6.0 |
1.25 |
1.90 |
| EXEL 131116P00007000 |
P |
11/16/13 |
7.0 |
2.20 |
2.60 |
| EXEL 131116P00008000 |
P |
11/16/13 |
8.0 |
2.95 |
3.90 |
| EXEL 131116P00009000 |
P |
11/16/13 |
9.0 |
4.10 |
4.60 |
| EXEL 140118C00001000 |
C |
01/18/14 |
1.0 |
3.60 |
4.00 |
| EXEL 140118C00002000 |
C |
01/18/14 |
2.0 |
2.65 |
2.95 |
| EXEL 140118C00003000 |
C |
01/18/14 |
3.0 |
1.85 |
1.95 |
| EXEL 140118C00004000 |
C |
01/18/14 |
4.0 |
1.15 |
1.30 |
| EXEL 140118C00005000 |
C |
01/18/14 |
5.0 |
0.70 |
0.80 |
| EXEL 140118C00006000 |
C |
01/18/14 |
6.0 |
0.45 |
0.50 |
| EXEL 140118C00007000 |
C |
01/18/14 |
7.0 |
0.20 |
0.35 |
| EXEL 140118C00008000 |
C |
01/18/14 |
8.0 |
0.10 |
0.25 |
| EXEL 140118C00009000 |
C |
01/18/14 |
9.0 |
0.05 |
0.25 |
| EXEL 140118C00010000 |
C |
01/18/14 |
10.0 |
0.05 |
0.20 |
| EXEL 140118P00001000 |
P |
01/18/14 |
1.0 |
0.00 |
0.10 |
| EXEL 140118P00002000 |
P |
01/18/14 |
2.0 |
0.00 |
0.15 |
| EXEL 140118P00003000 |
P |
01/18/14 |
3.0 |
0.10 |
0.25 |
| EXEL 140118P00004000 |
P |
01/18/14 |
4.0 |
0.40 |
0.55 |
| EXEL 140118P00005000 |
P |
01/18/14 |
5.0 |
0.90 |
1.10 |
| EXEL 140118P00006000 |
P |
01/18/14 |
6.0 |
1.55 |
1.80 |
| EXEL 140118P00007000 |
P |
01/18/14 |
7.0 |
2.40 |
2.65 |
| EXEL 140118P00008000 |
P |
01/18/14 |
8.0 |
3.20 |
3.60 |
| EXEL 140118P00009000 |
P |
01/18/14 |
9.0 |
4.20 |
4.50 |
| EXEL 140118P00010000 |
P |
01/18/14 |
10.0 |
5.20 |
5.50 |
| EXEL 150117C00002000 |
C |
01/17/15 |
2.0 |
2.90 |
3.60 |
| EXEL 150117C00005000 |
C |
01/17/15 |
5.0 |
1.80 |
1.90 |
| EXEL 150117C00007000 |
C |
01/17/15 |
7.0 |
1.30 |
1.60 |
| EXEL 150117P00002000 |
P |
01/17/15 |
2.0 |
0.25 |
0.50 |
| EXEL 150117P00005000 |
P |
01/17/15 |
5.0 |
1.80 |
2.20 |
| EXEL 150117P00007000 |
P |
01/17/15 |
7.0 |
3.20 |
3.80 |
|
