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 (2014-09-12)Premium Content

Exelixis Inc (EXEL)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 141122C00000500 C 11/22/14 0.5 0.75 1.35
EXEL 141122C00001000 C 11/22/14 1.0 0.35 0.70
EXEL 141122C00001500 C 11/22/14 1.5 0.00 0.30
EXEL 141122C00002000 C 11/22/14 2.0 0.00 0.10
EXEL 141122C00002500 C 11/22/14 2.5 0.00 0.05
EXEL 141122C00003000 C 11/22/14 3.0 0.00 0.10
EXEL 141122C00003500 C 11/22/14 3.5 0.00 0.10
EXEL 141122C00004000 C 11/22/14 4.0 0.00 0.10
EXEL 141122C00004500 C 11/22/14 4.5 0.00 0.20
EXEL 141122C00005000 C 11/22/14 5.0 0.00 0.10
EXEL 141122C00005500 C 11/22/14 5.5 0.00 0.05
EXEL 141122C00006000 C 11/22/14 6.0 0.00 0.05
EXEL 141122C00007000 C 11/22/14 7.0 0.00 0.05
EXEL 141122C00008000 C 11/22/14 8.0 0.00 0.05
EXEL 141122C00009000 C 11/22/14 9.0 0.00 0.05
EXEL 141122C00010000 C 11/22/14 10.0 0.00 0.05
EXEL 141122C00011000 C 11/22/14 11.0 0.00 0.05
EXEL 141122C00012000 C 11/22/14 12.0 0.00 0.05
EXEL 141122C00013000 C 11/22/14 13.0 0.00 0.20
EXEL 141122P00000500 P 11/22/14 0.5 0.00 0.25
EXEL 141122P00001000 P 11/22/14 1.0 0.00 0.20
EXEL 141122P00001500 P 11/22/14 1.5 0.00 0.25
EXEL 141122P00002000 P 11/22/14 2.0 0.35 0.75
EXEL 141122P00002500 P 11/22/14 2.5 0.30 2.55
EXEL 141122P00003000 P 11/22/14 3.0 1.25 1.60
EXEL 141122P00003500 P 11/22/14 3.5 1.40 2.55
EXEL 141122P00004000 P 11/22/14 4.0 2.15 2.85
EXEL 141122P00004500 P 11/22/14 4.5 2.60 3.40
EXEL 141122P00005000 P 11/22/14 5.0 3.30 3.90
EXEL 141122P00005500 P 11/22/14 5.5 3.60 4.40
EXEL 141122P00006000 P 11/22/14 6.0 4.00 5.00
EXEL 141122P00007000 P 11/22/14 7.0 5.10 6.10
EXEL 141122P00008000 P 11/22/14 8.0 5.90 7.30
EXEL 141122P00009000 P 11/22/14 9.0 6.20 8.70
EXEL 141122P00010000 P 11/22/14 10.0 8.00 8.90
EXEL 141122P00011000 P 11/22/14 11.0 8.80 11.00
EXEL 141122P00012000 P 11/22/14 12.0 9.50 11.00
EXEL 141122P00013000 P 11/22/14 13.0 10.90 12.10
EXEL 141220C00000500 C 12/20/14 0.5 0.00 2.35
EXEL 141220C00001000 C 12/20/14 1.0 0.30 1.80
EXEL 141220C00001500 C 12/20/14 1.5 0.00 1.40
EXEL 141220C00002000 C 12/20/14 2.0 0.00 0.35
EXEL 141220C00002500 C 12/20/14 2.5 0.00 0.20
EXEL 141220C00003000 C 12/20/14 3.0 0.00 0.15
EXEL 141220C00004000 C 12/20/14 4.0 0.00 0.25
EXEL 141220C00005000 C 12/20/14 5.0 0.00 0.10
EXEL 141220C00006000 C 12/20/14 6.0 0.00 0.35
EXEL 141220P00000500 P 12/20/14 0.5 0.00 0.25
EXEL 141220P00001000 P 12/20/14 1.0 0.00 0.55
EXEL 141220P00001500 P 12/20/14 1.5 0.00 0.55
EXEL 141220P00002000 P 12/20/14 2.0 0.25 0.85
EXEL 141220P00002500 P 12/20/14 2.5 0.00 2.20
EXEL 141220P00003000 P 12/20/14 3.0 0.20 2.70
EXEL 141220P00004000 P 12/20/14 4.0 1.15 3.80
EXEL 141220P00005000 P 12/20/14 5.0 2.15 4.80
EXEL 141220P00006000 P 12/20/14 6.0 3.10 5.80
EXEL 150117C00000500 C 01/17/15 0.5 0.20 3.10
EXEL 150117C00001000 C 01/17/15 1.0 0.20 1.00
EXEL 150117C00001500 C 01/17/15 1.5 0.15 0.50
EXEL 150117C00002000 C 01/17/15 2.0 0.05 0.20
EXEL 150117C00002500 C 01/17/15 2.5 0.00 0.20
EXEL 150117C00003000 C 01/17/15 3.0 0.00 0.10
EXEL 150117C00003500 C 01/17/15 3.5 0.00 0.05
EXEL 150117C00004000 C 01/17/15 4.0 0.00 0.10
EXEL 150117C00004500 C 01/17/15 4.5 0.00 0.30
EXEL 150117C00005000 C 01/17/15 5.0 0.00 0.25
EXEL 150117C00006000 C 01/17/15 6.0 0.00 0.10
EXEL 150117C00007000 C 01/17/15 7.0 0.00 0.05
EXEL 150117C00008000 C 01/17/15 8.0 0.00 0.15
EXEL 150117C00010000 C 01/17/15 10.0 0.00 0.05
EXEL 150117C00012000 C 01/17/15 12.0 0.00 0.15
EXEL 150117P00000500 P 01/17/15 0.5 0.00 0.20
EXEL 150117P00001000 P 01/17/15 1.0 0.00 0.10
EXEL 150117P00001500 P 01/17/15 1.5 0.15 0.25
EXEL 150117P00002000 P 01/17/15 2.0 0.45 0.85
EXEL 150117P00002500 P 01/17/15 2.5 0.90 1.30
EXEL 150117P00003000 P 01/17/15 3.0 1.30 1.65
EXEL 150117P00003500 P 01/17/15 3.5 1.70 2.35
EXEL 150117P00004000 P 01/17/15 4.0 2.05 2.60
EXEL 150117P00004500 P 01/17/15 4.5 2.60 3.40
EXEL 150117P00005000 P 01/17/15 5.0 3.10 3.90
EXEL 150117P00006000 P 01/17/15 6.0 4.10 4.90
EXEL 150117P00007000 P 01/17/15 7.0 4.50 5.90
EXEL 150117P00008000 P 01/17/15 8.0 6.00 7.00
EXEL 150117P00010000 P 01/17/15 10.0 8.20 10.80
EXEL 150117P00012000 P 01/17/15 12.0 10.00 11.00
EXEL 150220C00000500 C 02/20/15 0.5 0.80 1.35
EXEL 150220C00001000 C 02/20/15 1.0 0.40 0.95
EXEL 150220C00001500 C 02/20/15 1.5 0.15 0.65
EXEL 150220C00002000 C 02/20/15 2.0 0.15 0.35
EXEL 150220C00002500 C 02/20/15 2.5 0.00 0.25
EXEL 150220C00003000 C 02/20/15 3.0 0.00 0.55
EXEL 150220C00003500 C 02/20/15 3.5 0.00 0.20
EXEL 150220C00004000 C 02/20/15 4.0 0.00 0.10
EXEL 150220C00004500 C 02/20/15 4.5 0.00 0.15
EXEL 150220C00005000 C 02/20/15 5.0 0.00 0.30
EXEL 150220C00005500 C 02/20/15 5.5 0.00 0.30
EXEL 150220C00006000 C 02/20/15 6.0 0.00 0.40
EXEL 150220C00007000 C 02/20/15 7.0 0.00 0.30
EXEL 150220C00008000 C 02/20/15 8.0 0.00 0.20
EXEL 150220P00000500 P 02/20/15 0.5 0.00 0.30
EXEL 150220P00001000 P 02/20/15 1.0 0.00 0.50
EXEL 150220P00001500 P 02/20/15 1.5 0.00 0.45
EXEL 150220P00002000 P 02/20/15 2.0 0.45 0.80
EXEL 150220P00002500 P 02/20/15 2.5 0.75 1.30
EXEL 150220P00003000 P 02/20/15 3.0 1.10 1.85
EXEL 150220P00003500 P 02/20/15 3.5 1.75 2.25
EXEL 150220P00004000 P 02/20/15 4.0 2.00 3.10
EXEL 150220P00004500 P 02/20/15 4.5 2.65 3.50
EXEL 150220P00005000 P 02/20/15 5.0 3.10 3.90
EXEL 150220P00005500 P 02/20/15 5.5 3.60 4.40
EXEL 150220P00006000 P 02/20/15 6.0 4.10 4.90
EXEL 150220P00007000 P 02/20/15 7.0 5.10 6.10
EXEL 150220P00008000 P 02/20/15 8.0 5.90 7.20
EXEL 150515C00000500 C 05/15/15 0.5 0.80 4.30
EXEL 150515C00001000 C 05/15/15 1.0 0.20 1.15
EXEL 150515C00001500 C 05/15/15 1.5 0.15 0.75
EXEL 150515C00002000 C 05/15/15 2.0 0.00 0.40
EXEL 150515C00002500 C 05/15/15 2.5 0.05 0.45
EXEL 150515C00003000 C 05/15/15 3.0 0.00 0.40
EXEL 150515C00003500 C 05/15/15 3.5 0.05 0.55
EXEL 150515C00004000 C 05/15/15 4.0 0.00 0.10
EXEL 150515C00005000 C 05/15/15 5.0 0.00 0.05
EXEL 150515C00006000 C 05/15/15 6.0 0.00 0.50
EXEL 150515P00000500 P 05/15/15 0.5 0.00 0.35
EXEL 150515P00001000 P 05/15/15 1.0 0.00 0.50
EXEL 150515P00001500 P 05/15/15 1.5 0.00 0.75
EXEL 150515P00002000 P 05/15/15 2.0 0.55 1.00
EXEL 150515P00002500 P 05/15/15 2.5 0.85 1.40
EXEL 150515P00003000 P 05/15/15 3.0 1.35 1.85
EXEL 150515P00003500 P 05/15/15 3.5 0.80 4.40
EXEL 150515P00004000 P 05/15/15 4.0 2.10 3.00
EXEL 150515P00005000 P 05/15/15 5.0 2.80 5.10
EXEL 150515P00006000 P 05/15/15 6.0 3.90 5.30
EXEL 160115C00000500 C 01/15/16 0.5 0.95 1.65
EXEL 160115C00001500 C 01/15/16 1.5 0.35 1.40
EXEL 160115C00002000 C 01/15/16 2.0 0.05 1.30
EXEL 160115C00002500 C 01/15/16 2.5 0.00 0.90
EXEL 160115C00003000 C 01/15/16 3.0 0.00 0.80
EXEL 160115P00000500 P 01/15/16 0.5 0.00 2.50
EXEL 160115P00001500 P 01/15/16 1.5 0.15 1.65
EXEL 160115P00002000 P 01/15/16 2.0 0.65 1.55
EXEL 160115P00002500 P 01/15/16 2.5 1.05 1.95
EXEL 160115P00003000 P 01/15/16 3.0 0.45 3.40
EXEL 170120C00000500 C 01/20/17 0.5 0.00 4.90
EXEL 170120C00001500 C 01/20/17 1.5 0.00 4.40
EXEL 170120C00002000 C 01/20/17 2.0 0.15 1.30
EXEL 170120C00002500 C 01/20/17 2.5 0.00 1.20
EXEL 170120C00003000 C 01/20/17 3.0 0.00 1.10
EXEL 170120P00000500 P 01/20/17 0.5 0.00 0.40
EXEL 170120P00001500 P 01/20/17 1.5 0.25 4.60
EXEL 170120P00002000 P 01/20/17 2.0 0.60 4.80
EXEL 170120P00002500 P 01/20/17 2.5 1.00 4.80
EXEL 170120P00003000 P 01/20/17 3.0 1.40 2.55

OPRA data is delayed 15 minutes.