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 (2016-10-21)Premium Content

Exelixis Inc (EXEL)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 161216C00001000 C 12/16/16 1.0 15.30 17.00
EXEL 161216C00002000 C 12/16/16 2.0 14.10 15.90
EXEL 161216C00003000 C 12/16/16 3.0 13.10 14.90
EXEL 161216C00004000 C 12/16/16 4.0 11.90 13.90
EXEL 161216C00005000 C 12/16/16 5.0 11.20 12.30
EXEL 161216C00006000 C 12/16/16 6.0 10.10 11.40
EXEL 161216C00007000 C 12/16/16 7.0 9.30 10.30
EXEL 161216C00008000 C 12/16/16 8.0 8.30 9.30
EXEL 161216C00009000 C 12/16/16 9.0 7.30 8.40
EXEL 161216C00010000 C 12/16/16 10.0 6.60 7.30
EXEL 161216C00011000 C 12/16/16 11.0 5.30 6.30
EXEL 161216C00012000 C 12/16/16 12.0 4.50 5.50
EXEL 161216C00013000 C 12/16/16 13.0 3.40 4.30
EXEL 161216C00014000 C 12/16/16 14.0 2.80 3.30
EXEL 161216C00015000 C 12/16/16 15.0 1.80 2.20
EXEL 161216C00016000 C 12/16/16 16.0 0.95 1.40
EXEL 161216C00017000 C 12/16/16 17.0 0.50 0.75
EXEL 161216C00018000 C 12/16/16 18.0 0.25 0.40
EXEL 161216C00019000 C 12/16/16 19.0 0.05 0.15
EXEL 161216C00020000 C 12/16/16 20.0 0.00 0.15
EXEL 161216C00021000 C 12/16/16 21.0 0.00 0.30
EXEL 161216C00022000 C 12/16/16 22.0 0.00 0.30
EXEL 161216C00023000 C 12/16/16 23.0 0.00 0.30
EXEL 161216C00024000 C 12/16/16 24.0 0.00 0.30
EXEL 161216P00001000 P 12/16/16 1.0 0.00 0.30
EXEL 161216P00002000 P 12/16/16 2.0 0.00 0.30
EXEL 161216P00003000 P 12/16/16 3.0 0.00 0.30
EXEL 161216P00004000 P 12/16/16 4.0 0.00 0.30
EXEL 161216P00005000 P 12/16/16 5.0 0.00 0.30
EXEL 161216P00006000 P 12/16/16 6.0 0.00 0.25
EXEL 161216P00007000 P 12/16/16 7.0 0.00 0.30
EXEL 161216P00008000 P 12/16/16 8.0 0.00 0.05
EXEL 161216P00009000 P 12/16/16 9.0 0.00 0.25
EXEL 161216P00010000 P 12/16/16 10.0 0.00 0.30
EXEL 161216P00011000 P 12/16/16 11.0 0.00 0.30
EXEL 161216P00012000 P 12/16/16 12.0 0.00 0.25
EXEL 161216P00013000 P 12/16/16 13.0 0.00 0.30
EXEL 161216P00014000 P 12/16/16 14.0 0.00 0.25
EXEL 161216P00015000 P 12/16/16 15.0 0.10 0.25
EXEL 161216P00016000 P 12/16/16 16.0 0.20 0.45
EXEL 161216P00017000 P 12/16/16 17.0 0.65 0.95
EXEL 161216P00018000 P 12/16/16 18.0 1.20 1.55
EXEL 161216P00019000 P 12/16/16 19.0 2.10 2.55
EXEL 161216P00020000 P 12/16/16 20.0 3.00 3.70
EXEL 161216P00021000 P 12/16/16 21.0 3.70 4.70
EXEL 161216P00022000 P 12/16/16 22.0 4.70 5.60
EXEL 161216P00023000 P 12/16/16 23.0 5.60 6.70
EXEL 161216P00024000 P 12/16/16 24.0 6.70 7.70
EXEL 170120C00000500 C 01/20/17 0.5 15.60 17.20
EXEL 170120C00001000 C 01/20/17 1.0 15.20 16.20
EXEL 170120C00001500 C 01/20/17 1.5 14.80 15.70
EXEL 170120C00002000 C 01/20/17 2.0 14.20 15.20
EXEL 170120C00002500 C 01/20/17 2.5 13.70 14.70
EXEL 170120C00003000 C 01/20/17 3.0 13.20 14.20
EXEL 170120C00003500 C 01/20/17 3.5 13.20 13.80
EXEL 170120C00004000 C 01/20/17 4.0 12.20 13.30
EXEL 170120C00004500 C 01/20/17 4.5 11.70 13.20
EXEL 170120C00005000 C 01/20/17 5.0 11.20 12.20
EXEL 170120C00005500 C 01/20/17 5.5 10.70 11.70
EXEL 170120C00006000 C 01/20/17 6.0 10.20 11.30
EXEL 170120C00007000 C 01/20/17 7.0 9.90 10.20
EXEL 170120C00008000 C 01/20/17 8.0 8.70 9.30
EXEL 170120C00009000 C 01/20/17 9.0 7.30 8.30
EXEL 170120C00010000 C 01/20/17 10.0 6.60 7.20
EXEL 170120C00011000 C 01/20/17 11.0 6.00 6.20
EXEL 170120C00012000 C 01/20/17 12.0 5.00 5.30
EXEL 170120C00013000 C 01/20/17 13.0 3.70 4.50
EXEL 170120C00014000 C 01/20/17 14.0 2.90 3.70
EXEL 170120C00015000 C 01/20/17 15.0 2.55 2.85
EXEL 170120C00016000 C 01/20/17 16.0 1.95 2.25
EXEL 170120C00017000 C 01/20/17 17.0 1.30 1.60
EXEL 170120C00018000 C 01/20/17 18.0 0.85 1.20
EXEL 170120C00019000 C 01/20/17 19.0 0.55 0.95
EXEL 170120C00020000 C 01/20/17 20.0 0.45 0.60
EXEL 170120C00021000 C 01/20/17 21.0 0.20 0.60
EXEL 170120C00022000 C 01/20/17 22.0 0.10 0.50
EXEL 170120C00023000 C 01/20/17 23.0 0.05 0.45
EXEL 170120C00024000 C 01/20/17 24.0 0.05 0.50
EXEL 170120C00025000 C 01/20/17 25.0 0.00 0.35
EXEL 170120C00026000 C 01/20/17 26.0 0.00 0.35
EXEL 170120C00027000 C 01/20/17 27.0 0.00 0.30
EXEL 170120P00000500 P 01/20/17 0.5 0.00 0.05
EXEL 170120P00001000 P 01/20/17 1.0 0.00 0.10
EXEL 170120P00001500 P 01/20/17 1.5 0.00 0.05
EXEL 170120P00002000 P 01/20/17 2.0 0.00 0.30
EXEL 170120P00002500 P 01/20/17 2.5 0.00 0.30
EXEL 170120P00003000 P 01/20/17 3.0 0.00 0.30
EXEL 170120P00003500 P 01/20/17 3.5 0.00 0.10
EXEL 170120P00004000 P 01/20/17 4.0 0.00 0.05
EXEL 170120P00004500 P 01/20/17 4.5 0.00 0.05
EXEL 170120P00005000 P 01/20/17 5.0 0.00 0.30
EXEL 170120P00005500 P 01/20/17 5.5 0.00 0.30
EXEL 170120P00006000 P 01/20/17 6.0 0.00 0.30
EXEL 170120P00007000 P 01/20/17 7.0 0.00 0.30
EXEL 170120P00008000 P 01/20/17 8.0 0.05 0.30
EXEL 170120P00009000 P 01/20/17 9.0 0.00 0.15
EXEL 170120P00010000 P 01/20/17 10.0 0.05 0.15
EXEL 170120P00011000 P 01/20/17 11.0 0.05 0.25
EXEL 170120P00012000 P 01/20/17 12.0 0.15 0.40
EXEL 170120P00013000 P 01/20/17 13.0 0.25 0.55
EXEL 170120P00014000 P 01/20/17 14.0 0.45 0.65
EXEL 170120P00015000 P 01/20/17 15.0 0.70 1.00
EXEL 170120P00016000 P 01/20/17 16.0 1.05 1.30
EXEL 170120P00017000 P 01/20/17 17.0 1.45 1.90
EXEL 170120P00018000 P 01/20/17 18.0 2.05 2.45
EXEL 170120P00019000 P 01/20/17 19.0 2.75 3.40
EXEL 170120P00020000 P 01/20/17 20.0 3.50 4.20
EXEL 170120P00021000 P 01/20/17 21.0 4.30 5.00
EXEL 170120P00022000 P 01/20/17 22.0 5.20 5.90
EXEL 170120P00023000 P 01/20/17 23.0 6.10 6.90
EXEL 170120P00024000 P 01/20/17 24.0 7.00 7.90
EXEL 170120P00025000 P 01/20/17 25.0 8.00 8.80
EXEL 170120P00026000 P 01/20/17 26.0 9.00 9.80
EXEL 170120P00027000 P 01/20/17 27.0 9.90 10.80
EXEL 170217C00001000 C 02/17/17 1.0 15.10 16.30
EXEL 170217C00002000 C 02/17/17 2.0 14.10 15.70
EXEL 170217C00002500 C 02/17/17 2.5 13.70 15.50
EXEL 170217C00003000 C 02/17/17 3.0 13.20 14.20
EXEL 170217C00004000 C 02/17/17 4.0 12.00 13.70
EXEL 170217C00005000 C 02/17/17 5.0 11.00 12.20
EXEL 170217C00006000 C 02/17/17 6.0 10.20 11.20
EXEL 170217C00007000 C 02/17/17 7.0 9.30 10.30
EXEL 170217C00008000 C 02/17/17 8.0 8.40 9.30
EXEL 170217C00009000 C 02/17/17 9.0 7.50 8.30
EXEL 170217C00010000 C 02/17/17 10.0 6.50 7.70
EXEL 170217C00011000 C 02/17/17 11.0 5.60 6.70
EXEL 170217C00012000 C 02/17/17 12.0 4.90 5.70
EXEL 170217C00013000 C 02/17/17 13.0 4.10 4.90
EXEL 170217C00014000 C 02/17/17 14.0 3.30 4.10
EXEL 170217C00015000 C 02/17/17 15.0 2.65 3.40
EXEL 170217C00016000 C 02/17/17 16.0 2.25 2.75
EXEL 170217C00017000 C 02/17/17 17.0 1.90 2.20
EXEL 170217C00018000 C 02/17/17 18.0 1.35 1.80
EXEL 170217C00019000 C 02/17/17 19.0 1.10 1.40
EXEL 170217C00020000 C 02/17/17 20.0 0.85 1.15
EXEL 170217C00021000 C 02/17/17 21.0 0.60 0.90
EXEL 170217C00022000 C 02/17/17 22.0 0.40 0.85
EXEL 170217C00023000 C 02/17/17 23.0 0.30 0.70
EXEL 170217C00024000 C 02/17/17 24.0 0.20 0.60
EXEL 170217C00025000 C 02/17/17 25.0 0.15 0.55
EXEL 170217C00026000 C 02/17/17 26.0 0.10 0.45
EXEL 170217C00027000 C 02/17/17 27.0 0.05 0.45
EXEL 170217C00028000 C 02/17/17 28.0 0.00 0.40
EXEL 170217C00029000 C 02/17/17 29.0 0.00 0.45
EXEL 170217C00030000 C 02/17/17 30.0 0.00 0.35
EXEL 170217P00001000 P 02/17/17 1.0 0.00 0.05
EXEL 170217P00002000 P 02/17/17 2.0 0.00 0.25
EXEL 170217P00002500 P 02/17/17 2.5 0.00 0.30
EXEL 170217P00003000 P 02/17/17 3.0 0.00 0.30
EXEL 170217P00004000 P 02/17/17 4.0 0.00 0.30
EXEL 170217P00005000 P 02/17/17 5.0 0.00 0.30
EXEL 170217P00006000 P 02/17/17 6.0 0.00 0.40
EXEL 170217P00007000 P 02/17/17 7.0 0.00 0.40
EXEL 170217P00008000 P 02/17/17 8.0 0.05 0.40
EXEL 170217P00009000 P 02/17/17 9.0 0.00 0.40
EXEL 170217P00010000 P 02/17/17 10.0 0.15 0.40
EXEL 170217P00011000 P 02/17/17 11.0 0.20 0.60
EXEL 170217P00012000 P 02/17/17 12.0 0.35 0.70
EXEL 170217P00013000 P 02/17/17 13.0 0.55 0.95
EXEL 170217P00014000 P 02/17/17 14.0 0.75 1.20
EXEL 170217P00015000 P 02/17/17 15.0 1.15 1.40
EXEL 170217P00016000 P 02/17/17 16.0 1.50 1.95
EXEL 170217P00017000 P 02/17/17 17.0 2.00 2.45
EXEL 170217P00018000 P 02/17/17 18.0 2.55 3.30
EXEL 170217P00019000 P 02/17/17 19.0 3.20 3.90
EXEL 170217P00020000 P 02/17/17 20.0 3.90 4.60
EXEL 170217P00021000 P 02/17/17 21.0 4.70 5.40
EXEL 170217P00022000 P 02/17/17 22.0 5.50 6.20
EXEL 170217P00023000 P 02/17/17 23.0 6.30 7.20
EXEL 170217P00024000 P 02/17/17 24.0 7.20 8.10
EXEL 170217P00025000 P 02/17/17 25.0 8.20 9.00
EXEL 170217P00026000 P 02/17/17 26.0 9.10 10.00
EXEL 170217P00027000 P 02/17/17 27.0 10.00 10.90
EXEL 170217P00028000 P 02/17/17 28.0 11.00 11.90
EXEL 170217P00029000 P 02/17/17 29.0 12.00 13.00
EXEL 170217P00030000 P 02/17/17 30.0 12.90 14.00
EXEL 170519C00001000 C 05/19/17 1.0 15.20 16.30
EXEL 170519C00002000 C 05/19/17 2.0 14.00 15.90
EXEL 170519C00003000 C 05/19/17 3.0 13.30 14.40
EXEL 170519C00004000 C 05/19/17 4.0 12.20 13.40
EXEL 170519C00005000 C 05/19/17 5.0 11.10 12.50
EXEL 170519C00006000 C 05/19/17 6.0 10.30 12.00
EXEL 170519C00007000 C 05/19/17 7.0 9.50 10.60
EXEL 170519C00008000 C 05/19/17 8.0 8.60 9.80
EXEL 170519C00009000 C 05/19/17 9.0 7.80 8.90
EXEL 170519C00010000 C 05/19/17 10.0 7.00 8.10
EXEL 170519C00011000 C 05/19/17 11.0 6.10 7.10
EXEL 170519C00012000 C 05/19/17 12.0 5.50 6.50
EXEL 170519C00013000 C 05/19/17 13.0 4.90 5.70
EXEL 170519C00014000 C 05/19/17 14.0 4.20 5.00
EXEL 170519C00015000 C 05/19/17 15.0 3.90 4.50
EXEL 170519C00016000 C 05/19/17 16.0 3.50 3.80
EXEL 170519C00017000 C 05/19/17 17.0 3.00 3.30
EXEL 170519C00018000 C 05/19/17 18.0 2.25 2.90
EXEL 170519C00019000 C 05/19/17 19.0 2.15 2.50
EXEL 170519C00020000 C 05/19/17 20.0 1.75 2.20
EXEL 170519C00021000 C 05/19/17 21.0 1.50 1.85
EXEL 170519C00022000 C 05/19/17 22.0 1.15 1.60
EXEL 170519C00023000 C 05/19/17 23.0 1.00 1.45
EXEL 170519C00024000 C 05/19/17 24.0 0.80 1.25
EXEL 170519C00025000 C 05/19/17 25.0 0.70 1.15
EXEL 170519C00026000 C 05/19/17 26.0 0.60 1.05
EXEL 170519C00027000 C 05/19/17 27.0 0.40 0.95
EXEL 170519C00028000 C 05/19/17 28.0 0.35 0.85
EXEL 170519C00029000 C 05/19/17 29.0 0.30 0.80
EXEL 170519C00030000 C 05/19/17 30.0 0.25 0.75
EXEL 170519C00031000 C 05/19/17 31.0 0.20 0.65
EXEL 170519C00032000 C 05/19/17 32.0 0.15 0.65
EXEL 170519C00033000 C 05/19/17 33.0 0.10 0.60
EXEL 170519C00034000 C 05/19/17 34.0 0.10 0.50
EXEL 170519C00035000 C 05/19/17 35.0 0.05 0.50
EXEL 170519C00036000 C 05/19/17 36.0 0.00 0.45
EXEL 170519P00001000 P 05/19/17 1.0 0.00 0.30
EXEL 170519P00002000 P 05/19/17 2.0 0.00 0.30
EXEL 170519P00003000 P 05/19/17 3.0 0.00 0.30
EXEL 170519P00004000 P 05/19/17 4.0 0.00 0.30
EXEL 170519P00005000 P 05/19/17 5.0 0.00 0.35
EXEL 170519P00006000 P 05/19/17 6.0 0.05 0.45
EXEL 170519P00007000 P 05/19/17 7.0 0.15 0.55
EXEL 170519P00008000 P 05/19/17 8.0 0.25 0.70
EXEL 170519P00009000 P 05/19/17 9.0 0.40 0.65
EXEL 170519P00010000 P 05/19/17 10.0 0.55 1.00
EXEL 170519P00011000 P 05/19/17 11.0 0.80 1.25
EXEL 170519P00012000 P 05/19/17 12.0 1.10 1.50
EXEL 170519P00013000 P 05/19/17 13.0 1.35 1.80
EXEL 170519P00014000 P 05/19/17 14.0 1.70 2.15
EXEL 170519P00015000 P 05/19/17 15.0 2.15 2.50
EXEL 170519P00016000 P 05/19/17 16.0 2.60 2.90
EXEL 170519P00017000 P 05/19/17 17.0 3.10 3.80
EXEL 170519P00018000 P 05/19/17 18.0 3.60 4.30
EXEL 170519P00019000 P 05/19/17 19.0 4.20 4.90
EXEL 170519P00020000 P 05/19/17 20.0 4.90 5.60
EXEL 170519P00021000 P 05/19/17 21.0 5.60 6.30
EXEL 170519P00022000 P 05/19/17 22.0 6.30 7.10
EXEL 170519P00023000 P 05/19/17 23.0 7.10 7.90
EXEL 170519P00024000 P 05/19/17 24.0 7.90 8.80
EXEL 170519P00025000 P 05/19/17 25.0 8.80 9.60
EXEL 170519P00026000 P 05/19/17 26.0 9.60 10.50
EXEL 170519P00027000 P 05/19/17 27.0 10.50 11.40
EXEL 170519P00028000 P 05/19/17 28.0 11.40 12.50
EXEL 170519P00029000 P 05/19/17 29.0 12.30 13.20
EXEL 170519P00030000 P 05/19/17 30.0 13.20 14.10
EXEL 170519P00031000 P 05/19/17 31.0 14.20 15.10
EXEL 170519P00032000 P 05/19/17 32.0 15.10 16.00
EXEL 170519P00033000 P 05/19/17 33.0 15.90 17.00
EXEL 170519P00034000 P 05/19/17 34.0 17.00 18.00
EXEL 170519P00035000 P 05/19/17 35.0 17.80 19.30
EXEL 170519P00036000 P 05/19/17 36.0 18.90 19.90
EXEL 180119C00000500 C 01/19/18 0.5 15.30 17.40
EXEL 180119C00001000 C 01/19/18 1.0 14.80 17.10
EXEL 180119C00001500 C 01/19/18 1.5 14.30 16.60
EXEL 180119C00002000 C 01/19/18 2.0 13.90 16.00
EXEL 180119C00003000 C 01/19/18 3.0 13.10 15.00
EXEL 180119C00003500 C 01/19/18 3.5 12.60 14.60
EXEL 180119C00004000 C 01/19/18 4.0 12.10 14.20
EXEL 180119C00004500 C 01/19/18 4.5 11.80 13.40
EXEL 180119C00005000 C 01/19/18 5.0 11.70 13.50
EXEL 180119C00005500 C 01/19/18 5.5 11.00 12.60
EXEL 180119C00007000 C 01/19/18 7.0 10.20 11.50
EXEL 180119C00010000 C 01/19/18 10.0 8.30 9.00
EXEL 180119C00012000 C 01/19/18 12.0 6.80 7.80
EXEL 180119C00015000 C 01/19/18 15.0 5.40 5.90
EXEL 180119C00017000 C 01/19/18 17.0 4.40 5.20
EXEL 180119C00020000 C 01/19/18 20.0 3.50 4.00
EXEL 180119C00022000 C 01/19/18 22.0 2.70 3.20
EXEL 180119C00025000 C 01/19/18 25.0 1.95 2.55
EXEL 180119C00030000 C 01/19/18 30.0 1.10 1.60
EXEL 180119C00035000 C 01/19/18 35.0 0.60 1.15
EXEL 180119P00000500 P 01/19/18 0.5 0.00 0.05
EXEL 180119P00001000 P 01/19/18 1.0 0.00 0.10
EXEL 180119P00001500 P 01/19/18 1.5 0.00 0.20
EXEL 180119P00002000 P 01/19/18 2.0 0.00 0.50
EXEL 180119P00003000 P 01/19/18 3.0 0.00 0.25
EXEL 180119P00003500 P 01/19/18 3.5 0.10 0.50
EXEL 180119P00004000 P 01/19/18 4.0 0.15 0.55
EXEL 180119P00004500 P 01/19/18 4.5 0.25 0.70
EXEL 180119P00005000 P 01/19/18 5.0 0.35 0.70
EXEL 180119P00005500 P 01/19/18 5.5 0.40 0.85
EXEL 180119P00007000 P 01/19/18 7.0 0.75 1.00
EXEL 180119P00010000 P 01/19/18 10.0 1.50 1.95
EXEL 180119P00012000 P 01/19/18 12.0 2.20 2.70
EXEL 180119P00015000 P 01/19/18 15.0 3.50 4.20
EXEL 180119P00017000 P 01/19/18 17.0 4.50 5.30
EXEL 180119P00020000 P 01/19/18 20.0 6.40 7.30
EXEL 180119P00022000 P 01/19/18 22.0 7.80 8.60
EXEL 180119P00025000 P 01/19/18 25.0 10.00 10.90
EXEL 180119P00030000 P 01/19/18 30.0 13.90 15.10
EXEL 180119P00035000 P 01/19/18 35.0 18.30 20.80
EXEL 190118C00003000 C 01/18/19 3.0 12.00 16.60
EXEL 190118C00005000 C 01/18/19 5.0 10.50 15.00
EXEL 190118C00008000 C 01/18/19 8.0 8.50 12.90
EXEL 190118C00010000 C 01/18/19 10.0 7.20 12.00
EXEL 190118C00012000 C 01/18/19 12.0 8.10 10.80
EXEL 190118C00015000 C 01/18/19 15.0 6.20 8.20
EXEL 190118C00017000 C 01/18/19 17.0 5.40 8.40
EXEL 190118C00020000 C 01/18/19 20.0 4.70 6.50
EXEL 190118C00022000 C 01/18/19 22.0 3.80 6.80
EXEL 190118C00025000 C 01/18/19 25.0 3.00 4.90
EXEL 190118C00030000 C 01/18/19 30.0 1.55 3.20
EXEL 190118C00035000 C 01/18/19 35.0 1.45 4.90
EXEL 190118P00003000 P 01/18/19 3.0 0.15 3.70
EXEL 190118P00005000 P 01/18/19 5.0 0.60 4.40
EXEL 190118P00008000 P 01/18/19 8.0 1.55 3.10
EXEL 190118P00010000 P 01/18/19 10.0 2.35 4.00
EXEL 190118P00012000 P 01/18/19 12.0 3.20 5.40
EXEL 190118P00015000 P 01/18/19 15.0 4.60 5.70
EXEL 190118P00017000 P 01/18/19 17.0 5.60 8.60
EXEL 190118P00020000 P 01/18/19 20.0 7.50 10.60
EXEL 190118P00022000 P 01/18/19 22.0 8.90 11.80
EXEL 190118P00025000 P 01/18/19 25.0 11.10 14.00
EXEL 190118P00030000 P 01/18/19 30.0 15.10 18.00
EXEL 190118P00035000 P 01/18/19 35.0 18.80 22.20

OPRA data is delayed 15 minutes.