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 (2016-04-22)Premium Content

Exelixis Inc (EXEL)
As of May 26 2016 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 160617C00000500 C 06/17/16 0.5 5.60 6.00
EXEL 160617C00001000 C 06/17/16 1.0 5.10 5.50
EXEL 160617C00001500 C 06/17/16 1.5 4.60 5.00
EXEL 160617C00002000 C 06/17/16 2.0 4.10 4.50
EXEL 160617C00002500 C 06/17/16 2.5 3.60 4.00
EXEL 160617C00003000 C 06/17/16 3.0 1.80 3.90
EXEL 160617C00003500 C 06/17/16 3.5 2.05 3.20
EXEL 160617C00004000 C 06/17/16 4.0 2.10 2.60
EXEL 160617C00004500 C 06/17/16 4.5 1.70 1.95
EXEL 160617C00005000 C 06/17/16 5.0 1.25 1.50
EXEL 160617C00005500 C 06/17/16 5.5 0.80 1.05
EXEL 160617C00006000 C 06/17/16 6.0 0.45 0.60
EXEL 160617C00007000 C 06/17/16 7.0 0.10 0.15
EXEL 160617C00008000 C 06/17/16 8.0 0.00 0.25
EXEL 160617C00009000 C 06/17/16 9.0 0.00 0.50
EXEL 160617C00010000 C 06/17/16 10.0 0.00 0.50
EXEL 160617C00011000 C 06/17/16 11.0 0.00 0.50
EXEL 160617C00012000 C 06/17/16 12.0 0.00 0.10
EXEL 160617P00000500 P 06/17/16 0.5 0.00 0.50
EXEL 160617P00001000 P 06/17/16 1.0 0.00 0.15
EXEL 160617P00001500 P 06/17/16 1.5 0.00 0.50
EXEL 160617P00002000 P 06/17/16 2.0 0.00 0.15
EXEL 160617P00002500 P 06/17/16 2.5 0.00 0.50
EXEL 160617P00003000 P 06/17/16 3.0 0.00 0.50
EXEL 160617P00003500 P 06/17/16 3.5 0.00 0.50
EXEL 160617P00004000 P 06/17/16 4.0 0.00 0.50
EXEL 160617P00004500 P 06/17/16 4.5 0.00 0.50
EXEL 160617P00005000 P 06/17/16 5.0 0.00 0.15
EXEL 160617P00005500 P 06/17/16 5.5 0.00 0.25
EXEL 160617P00006000 P 06/17/16 6.0 0.15 0.30
EXEL 160617P00007000 P 06/17/16 7.0 0.65 0.95
EXEL 160617P00008000 P 06/17/16 8.0 1.45 2.30
EXEL 160617P00009000 P 06/17/16 9.0 1.40 3.30
EXEL 160617P00010000 P 06/17/16 10.0 3.50 3.90
EXEL 160617P00011000 P 06/17/16 11.0 4.50 4.90
EXEL 160617P00012000 P 06/17/16 12.0 5.50 5.90
EXEL 160715C00001000 C 07/15/16 1.0 4.80 5.70
EXEL 160715C00002000 C 07/15/16 2.0 2.45 5.40
EXEL 160715C00003000 C 07/15/16 3.0 3.10 3.80
EXEL 160715C00004000 C 07/15/16 4.0 2.05 2.80
EXEL 160715C00005000 C 07/15/16 5.0 1.30 1.75
EXEL 160715C00006000 C 07/15/16 6.0 0.65 1.00
EXEL 160715C00007000 C 07/15/16 7.0 0.20 0.30
EXEL 160715C00008000 C 07/15/16 8.0 0.00 0.20
EXEL 160715C00009000 C 07/15/16 9.0 0.00 0.50
EXEL 160715C00010000 C 07/15/16 10.0 0.00 0.50
EXEL 160715C00011000 C 07/15/16 11.0 0.00 0.50
EXEL 160715C00012000 C 07/15/16 12.0 0.00 0.15
EXEL 160715P00001000 P 07/15/16 1.0 0.00 0.50
EXEL 160715P00002000 P 07/15/16 2.0 0.00 0.15
EXEL 160715P00003000 P 07/15/16 3.0 0.00 0.50
EXEL 160715P00004000 P 07/15/16 4.0 0.00 0.50
EXEL 160715P00005000 P 07/15/16 5.0 0.00 0.25
EXEL 160715P00006000 P 07/15/16 6.0 0.20 0.95
EXEL 160715P00007000 P 07/15/16 7.0 0.60 1.60
EXEL 160715P00008000 P 07/15/16 8.0 1.45 2.45
EXEL 160715P00009000 P 07/15/16 9.0 2.25 3.80
EXEL 160715P00010000 P 07/15/16 10.0 3.60 5.60
EXEL 160715P00011000 P 07/15/16 11.0 2.90 6.20
EXEL 160715P00012000 P 07/15/16 12.0 5.20 6.20
EXEL 160819C00000500 C 08/19/16 0.5 5.60 6.00
EXEL 160819C00001000 C 08/19/16 1.0 5.10 5.80
EXEL 160819C00001500 C 08/19/16 1.5 4.60 5.30
EXEL 160819C00002000 C 08/19/16 2.0 4.10 4.80
EXEL 160819C00002500 C 08/19/16 2.5 3.50 4.30
EXEL 160819C00003000 C 08/19/16 3.0 3.00 3.40
EXEL 160819C00003500 C 08/19/16 3.5 2.55 3.30
EXEL 160819C00004000 C 08/19/16 4.0 1.90 2.50
EXEL 160819C00004500 C 08/19/16 4.5 1.55 2.20
EXEL 160819C00005000 C 08/19/16 5.0 1.25 1.55
EXEL 160819C00005500 C 08/19/16 5.5 0.95 1.45
EXEL 160819C00006000 C 08/19/16 6.0 0.85 0.90
EXEL 160819C00007000 C 08/19/16 7.0 0.40 0.55
EXEL 160819C00008000 C 08/19/16 8.0 0.10 0.40
EXEL 160819C00009000 C 08/19/16 9.0 0.00 0.50
EXEL 160819C00010000 C 08/19/16 10.0 0.00 0.50
EXEL 160819C00011000 C 08/19/16 11.0 0.00 0.20
EXEL 160819C00012000 C 08/19/16 12.0 0.00 0.20
EXEL 160819P00000500 P 08/19/16 0.5 0.00 0.50
EXEL 160819P00001000 P 08/19/16 1.0 0.00 0.50
EXEL 160819P00001500 P 08/19/16 1.5 0.00 0.50
EXEL 160819P00002000 P 08/19/16 2.0 0.00 0.50
EXEL 160819P00002500 P 08/19/16 2.5 0.00 0.50
EXEL 160819P00003000 P 08/19/16 3.0 0.00 0.50
EXEL 160819P00003500 P 08/19/16 3.5 0.05 0.50
EXEL 160819P00004000 P 08/19/16 4.0 0.05 0.50
EXEL 160819P00004500 P 08/19/16 4.5 0.15 0.50
EXEL 160819P00005000 P 08/19/16 5.0 0.05 0.55
EXEL 160819P00005500 P 08/19/16 5.5 0.05 0.50
EXEL 160819P00006000 P 08/19/16 6.0 0.25 1.15
EXEL 160819P00007000 P 08/19/16 7.0 1.00 1.35
EXEL 160819P00008000 P 08/19/16 8.0 1.80 3.50
EXEL 160819P00009000 P 08/19/16 9.0 2.25 3.80
EXEL 160819P00010000 P 08/19/16 10.0 3.40 5.50
EXEL 160819P00011000 P 08/19/16 11.0 4.60 6.50
EXEL 160819P00012000 P 08/19/16 12.0 5.50 7.30
EXEL 161118C00000500 C 11/18/16 0.5 5.30 6.30
EXEL 161118C00001000 C 11/18/16 1.0 5.00 5.80
EXEL 161118C00001500 C 11/18/16 1.5 4.50 5.30
EXEL 161118C00002000 C 11/18/16 2.0 2.75 5.10
EXEL 161118C00002500 C 11/18/16 2.5 2.70 4.60
EXEL 161118C00003000 C 11/18/16 3.0 3.00 3.70
EXEL 161118C00003500 C 11/18/16 3.5 0.60 3.80
EXEL 161118C00004000 C 11/18/16 4.0 1.95 2.90
EXEL 161118C00004500 C 11/18/16 4.5 1.30 2.55
EXEL 161118C00005000 C 11/18/16 5.0 1.25 1.80
EXEL 161118C00005500 C 11/18/16 5.5 0.95 1.65
EXEL 161118C00006000 C 11/18/16 6.0 0.80 1.55
EXEL 161118C00007000 C 11/18/16 7.0 0.50 0.70
EXEL 161118C00008000 C 11/18/16 8.0 0.20 0.45
EXEL 161118C00009000 C 11/18/16 9.0 0.05 0.40
EXEL 161118C00010000 C 11/18/16 10.0 0.00 0.50
EXEL 161118C00011000 C 11/18/16 11.0 0.00 0.50
EXEL 161118C00012000 C 11/18/16 12.0 0.00 0.30
EXEL 161118P00000500 P 11/18/16 0.5 0.00 0.25
EXEL 161118P00001000 P 11/18/16 1.0 0.00 0.25
EXEL 161118P00001500 P 11/18/16 1.5 0.00 0.25
EXEL 161118P00002000 P 11/18/16 2.0 0.00 0.25
EXEL 161118P00002500 P 11/18/16 2.5 0.00 0.30
EXEL 161118P00003000 P 11/18/16 3.0 0.00 0.50
EXEL 161118P00003500 P 11/18/16 3.5 0.00 0.40
EXEL 161118P00004000 P 11/18/16 4.0 0.10 0.50
EXEL 161118P00004500 P 11/18/16 4.5 0.15 0.60
EXEL 161118P00005000 P 11/18/16 5.0 0.20 0.50
EXEL 161118P00005500 P 11/18/16 5.5 0.45 0.95
EXEL 161118P00006000 P 11/18/16 6.0 0.60 1.25
EXEL 161118P00007000 P 11/18/16 7.0 0.90 1.90
EXEL 161118P00008000 P 11/18/16 8.0 1.65 2.65
EXEL 161118P00009000 P 11/18/16 9.0 2.35 3.90
EXEL 161118P00010000 P 11/18/16 10.0 3.00 4.30
EXEL 161118P00011000 P 11/18/16 11.0 3.50 6.30
EXEL 161118P00012000 P 11/18/16 12.0 5.30 7.30
EXEL 170120C00000500 C 01/20/17 0.5 5.20 6.50
EXEL 170120C00001000 C 01/20/17 1.0 3.60 6.10
EXEL 170120C00001500 C 01/20/17 1.5 4.20 5.30
EXEL 170120C00002000 C 01/20/17 2.0 3.80 4.70
EXEL 170120C00002500 C 01/20/17 2.5 3.70 4.20
EXEL 170120C00003000 C 01/20/17 3.0 2.80 3.90
EXEL 170120C00003500 C 01/20/17 3.5 2.90 3.30
EXEL 170120C00004000 C 01/20/17 4.0 2.40 2.75
EXEL 170120C00004500 C 01/20/17 4.5 1.70 2.25
EXEL 170120C00005000 C 01/20/17 5.0 1.55 2.00
EXEL 170120C00005500 C 01/20/17 5.5 1.00 1.60
EXEL 170120C00006000 C 01/20/17 6.0 1.15 1.55
EXEL 170120C00007000 C 01/20/17 7.0 0.80 0.85
EXEL 170120C00008000 C 01/20/17 8.0 0.35 0.95
EXEL 170120C00009000 C 01/20/17 9.0 0.10 0.80
EXEL 170120C00010000 C 01/20/17 10.0 0.05 0.25
EXEL 170120C00011000 C 01/20/17 11.0 0.00 0.40
EXEL 170120C00012000 C 01/20/17 12.0 0.00 0.35
EXEL 170120P00000500 P 01/20/17 0.5 0.00 0.10
EXEL 170120P00001000 P 01/20/17 1.0 0.00 0.25
EXEL 170120P00001500 P 01/20/17 1.5 0.00 0.25
EXEL 170120P00002000 P 01/20/17 2.0 0.05 0.50
EXEL 170120P00002500 P 01/20/17 2.5 0.00 0.30
EXEL 170120P00003000 P 01/20/17 3.0 0.15 0.40
EXEL 170120P00003500 P 01/20/17 3.5 0.10 0.80
EXEL 170120P00004000 P 01/20/17 4.0 0.00 0.85
EXEL 170120P00004500 P 01/20/17 4.5 0.25 0.60
EXEL 170120P00005000 P 01/20/17 5.0 0.35 0.80
EXEL 170120P00005500 P 01/20/17 5.5 0.30 1.10
EXEL 170120P00006000 P 01/20/17 6.0 0.60 1.50
EXEL 170120P00007000 P 01/20/17 7.0 1.05 2.05
EXEL 170120P00008000 P 01/20/17 8.0 1.55 2.60
EXEL 170120P00009000 P 01/20/17 9.0 2.40 4.50
EXEL 170120P00010000 P 01/20/17 10.0 3.00 5.80
EXEL 170120P00011000 P 01/20/17 11.0 3.20 7.00
EXEL 170120P00012000 P 01/20/17 12.0 5.30 6.40
EXEL 180119C00000500 C 01/19/18 0.5 3.50 8.10
EXEL 180119C00001000 C 01/19/18 1.0 3.00 7.50
EXEL 180119C00001500 C 01/19/18 1.5 2.65 7.20
EXEL 180119C00002000 C 01/19/18 2.0 2.10 6.70
EXEL 180119C00003000 C 01/19/18 3.0 3.10 4.80
EXEL 180119C00003500 C 01/19/18 3.5 3.00 4.40
EXEL 180119C00004000 C 01/19/18 4.0 2.45 3.80
EXEL 180119C00004500 C 01/19/18 4.5 2.05 3.20
EXEL 180119C00005000 C 01/19/18 5.0 1.35 4.10
EXEL 180119C00005500 C 01/19/18 5.5 2.05 3.20
EXEL 180119C00007000 C 01/19/18 7.0 0.90 1.60
EXEL 180119C00010000 C 01/19/18 10.0 0.45 0.85
EXEL 180119P00000500 P 01/19/18 0.5 0.00 0.15
EXEL 180119P00001000 P 01/19/18 1.0 0.00 0.30
EXEL 180119P00001500 P 01/19/18 1.5 0.00 0.60
EXEL 180119P00002000 P 01/19/18 2.0 0.05 0.75
EXEL 180119P00003000 P 01/19/18 3.0 0.30 0.55
EXEL 180119P00003500 P 01/19/18 3.5 0.40 0.80
EXEL 180119P00004000 P 01/19/18 4.0 0.55 1.00
EXEL 180119P00004500 P 01/19/18 4.5 0.25 2.00
EXEL 180119P00005000 P 01/19/18 5.0 0.45 1.35
EXEL 180119P00005500 P 01/19/18 5.5 0.60 2.50
EXEL 180119P00007000 P 01/19/18 7.0 1.90 3.20
EXEL 180119P00010000 P 01/19/18 10.0 3.90 5.00

OPRA data is delayed 15 minutes.