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 Not Available ()Premium Content

Exelixis Inc (EXEL)
As of Jan 27 2015 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 150220C00000500 C 02/20/15 0.5 1.05 1.40
EXEL 150220C00001000 C 02/20/15 1.0 0.65 0.85
EXEL 150220C00001500 C 02/20/15 1.5 0.25 0.30
EXEL 150220C00002000 C 02/20/15 2.0 0.00 0.10
EXEL 150220C00002500 C 02/20/15 2.5 0.00 0.05
EXEL 150220C00003000 C 02/20/15 3.0 0.00 0.10
EXEL 150220C00003500 C 02/20/15 3.5 0.00 0.05
EXEL 150220C00004000 C 02/20/15 4.0 0.00 0.05
EXEL 150220C00004500 C 02/20/15 4.5 0.00 0.05
EXEL 150220C00005000 C 02/20/15 5.0 0.00 0.05
EXEL 150220C00005500 C 02/20/15 5.5 0.00 0.05
EXEL 150220C00006000 C 02/20/15 6.0 0.00 0.05
EXEL 150220C00007000 C 02/20/15 7.0 0.00 0.05
EXEL 150220C00008000 C 02/20/15 8.0 0.00 0.10
EXEL 150220P00000500 P 02/20/15 0.5 0.00 0.05
EXEL 150220P00001000 P 02/20/15 1.0 0.00 0.05
EXEL 150220P00001500 P 02/20/15 1.5 0.00 0.10
EXEL 150220P00002000 P 02/20/15 2.0 0.25 0.40
EXEL 150220P00002500 P 02/20/15 2.5 0.70 0.90
EXEL 150220P00003000 P 02/20/15 3.0 1.20 1.35
EXEL 150220P00003500 P 02/20/15 3.5 1.70 1.85
EXEL 150220P00004000 P 02/20/15 4.0 2.15 2.35
EXEL 150220P00004500 P 02/20/15 4.5 2.65 2.90
EXEL 150220P00005000 P 02/20/15 5.0 3.10 3.40
EXEL 150220P00005500 P 02/20/15 5.5 3.60 3.90
EXEL 150220P00006000 P 02/20/15 6.0 4.10 4.40
EXEL 150220P00007000 P 02/20/15 7.0 5.10 5.40
EXEL 150220P00008000 P 02/20/15 8.0 5.70 6.90
EXEL 150320C00001000 C 03/20/15 1.0 0.65 0.85
EXEL 150320C00002000 C 03/20/15 2.0 0.15 0.20
EXEL 150320C00003000 C 03/20/15 3.0 0.00 0.10
EXEL 150320C00004000 C 03/20/15 4.0 0.00 0.10
EXEL 150320C00005000 C 03/20/15 5.0 0.00 0.05
EXEL 150320C00006000 C 03/20/15 6.0 0.00 0.05
EXEL 150320P00001000 P 03/20/15 1.0 0.00 0.10
EXEL 150320P00002000 P 03/20/15 2.0 0.35 0.50
EXEL 150320P00003000 P 03/20/15 3.0 1.20 1.40
EXEL 150320P00004000 P 03/20/15 4.0 2.15 2.40
EXEL 150320P00005000 P 03/20/15 5.0 3.10 3.40
EXEL 150320P00006000 P 03/20/15 6.0 3.70 4.70
EXEL 150515C00000500 C 05/15/15 0.5 1.15 1.35
EXEL 150515C00001000 C 05/15/15 1.0 0.65 0.95
EXEL 150515C00001500 C 05/15/15 1.5 0.30 0.55
EXEL 150515C00002000 C 05/15/15 2.0 0.20 0.25
EXEL 150515C00002500 C 05/15/15 2.5 0.00 0.20
EXEL 150515C00003000 C 05/15/15 3.0 0.00 0.15
EXEL 150515C00003500 C 05/15/15 3.5 0.00 0.20
EXEL 150515C00004000 C 05/15/15 4.0 0.00 0.10
EXEL 150515C00005000 C 05/15/15 5.0 0.00 0.10
EXEL 150515C00006000 C 05/15/15 6.0 0.00 0.05
EXEL 150515P00000500 P 05/15/15 0.5 0.00 0.10
EXEL 150515P00001000 P 05/15/15 1.0 0.00 0.15
EXEL 150515P00001500 P 05/15/15 1.5 0.10 0.30
EXEL 150515P00002000 P 05/15/15 2.0 0.35 0.60
EXEL 150515P00002500 P 05/15/15 2.5 0.75 1.00
EXEL 150515P00003000 P 05/15/15 3.0 1.20 1.45
EXEL 150515P00003500 P 05/15/15 3.5 1.45 2.10
EXEL 150515P00004000 P 05/15/15 4.0 2.20 2.40
EXEL 150515P00005000 P 05/15/15 5.0 3.10 3.40
EXEL 150515P00006000 P 05/15/15 6.0 4.10 4.40
EXEL 150821C00000500 C 08/21/15 0.5 0.60 1.65
EXEL 150821C00001000 C 08/21/15 1.0 0.50 1.00
EXEL 150821C00001500 C 08/21/15 1.5 0.25 0.80
EXEL 150821C00002000 C 08/21/15 2.0 0.25 0.40
EXEL 150821C00002500 C 08/21/15 2.5 0.15 0.25
EXEL 150821C00003000 C 08/21/15 3.0 0.10 0.20
EXEL 150821C00004000 C 08/21/15 4.0 0.00 0.10
EXEL 150821C00005000 C 08/21/15 5.0 0.00 0.15
EXEL 150821C00006000 C 08/21/15 6.0 0.00 0.10
EXEL 150821P00000500 P 08/21/15 0.5 0.00 0.15
EXEL 150821P00001000 P 08/21/15 1.0 0.00 0.25
EXEL 150821P00001500 P 08/21/15 1.5 0.20 0.35
EXEL 150821P00002000 P 08/21/15 2.0 0.45 0.75
EXEL 150821P00002500 P 08/21/15 2.5 0.75 1.20
EXEL 150821P00003000 P 08/21/15 3.0 1.00 1.65
EXEL 150821P00004000 P 08/21/15 4.0 2.15 2.50
EXEL 150821P00005000 P 08/21/15 5.0 3.10 3.50
EXEL 150821P00006000 P 08/21/15 6.0 4.10 4.50
EXEL 160115C00000500 C 01/15/16 0.5 1.00 1.60
EXEL 160115C00001000 C 01/15/16 1.0 0.10 1.90
EXEL 160115C00001500 C 01/15/16 1.5 0.60 1.00
EXEL 160115C00002000 C 01/15/16 2.0 0.25 0.50
EXEL 160115C00002500 C 01/15/16 2.5 0.10 1.30
EXEL 160115C00003000 C 01/15/16 3.0 0.05 0.25
EXEL 160115C00003500 C 01/15/16 3.5 0.00 0.20
EXEL 160115P00000500 P 01/15/16 0.5 0.00 0.20
EXEL 160115P00001000 P 01/15/16 1.0 0.10 0.35
EXEL 160115P00001500 P 01/15/16 1.5 0.30 0.60
EXEL 160115P00002000 P 01/15/16 2.0 0.55 0.95
EXEL 160115P00002500 P 01/15/16 2.5 0.85 1.85
EXEL 160115P00003000 P 01/15/16 3.0 1.30 1.80
EXEL 160115P00003500 P 01/15/16 3.5 1.70 2.50
EXEL 170120C00000500 C 01/20/17 0.5 0.80 1.95
EXEL 170120C00001000 C 01/20/17 1.0 0.55 1.70
EXEL 170120C00001500 C 01/20/17 1.5 0.50 1.45
EXEL 170120C00002000 C 01/20/17 2.0 0.65 1.00
EXEL 170120C00002500 C 01/20/17 2.5 0.15 1.35
EXEL 170120C00003000 C 01/20/17 3.0 0.10 1.45
EXEL 170120C00003500 C 01/20/17 3.5 0.05 0.40
EXEL 170120P00000500 P 01/20/17 0.5 0.00 0.35
EXEL 170120P00001000 P 01/20/17 1.0 0.20 0.80
EXEL 170120P00001500 P 01/20/17 1.5 0.45 0.75
EXEL 170120P00002000 P 01/20/17 2.0 0.50 1.85
EXEL 170120P00002500 P 01/20/17 2.5 0.70 2.00
EXEL 170120P00003000 P 01/20/17 3.0 1.15 2.45
EXEL 170120P00003500 P 01/20/17 3.5 1.80 2.90

OPRA data is delayed 15 minutes.