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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 150619C00000500 C 06/19/15 0.5 2.45 2.80
EXEL 150619C00001000 C 06/19/15 1.0 1.95 2.35
EXEL 150619C00001500 C 06/19/15 1.5 1.45 1.80
EXEL 150619C00002000 C 06/19/15 2.0 1.05 1.35
EXEL 150619C00002500 C 06/19/15 2.5 0.65 0.90
EXEL 150619C00003000 C 06/19/15 3.0 0.40 0.60
EXEL 150619C00003500 C 06/19/15 3.5 0.35 0.40
EXEL 150619C00004000 C 06/19/15 4.0 0.10 0.25
EXEL 150619C00004500 C 06/19/15 4.5 0.05 0.20
EXEL 150619C00005000 C 06/19/15 5.0 0.05 0.25
EXEL 150619C00005500 C 06/19/15 5.5 0.00 0.25
EXEL 150619C00006000 C 06/19/15 6.0 0.00 0.20
EXEL 150619C00007000 C 06/19/15 7.0 0.00 0.20
EXEL 150619C00008000 C 06/19/15 8.0 0.00 0.25
EXEL 150619P00000500 P 06/19/15 0.5 0.00 0.20
EXEL 150619P00001000 P 06/19/15 1.0 0.00 0.20
EXEL 150619P00001500 P 06/19/15 1.5 0.00 0.20
EXEL 150619P00002000 P 06/19/15 2.0 0.05 0.10
EXEL 150619P00002500 P 06/19/15 2.5 0.15 0.25
EXEL 150619P00003000 P 06/19/15 3.0 0.30 0.40
EXEL 150619P00003500 P 06/19/15 3.5 0.55 0.85
EXEL 150619P00004000 P 06/19/15 4.0 0.90 1.20
EXEL 150619P00004500 P 06/19/15 4.5 1.35 1.65
EXEL 150619P00005000 P 06/19/15 5.0 1.80 2.15
EXEL 150619P00005500 P 06/19/15 5.5 2.25 2.90
EXEL 150619P00006000 P 06/19/15 6.0 2.75 3.10
EXEL 150619P00007000 P 06/19/15 7.0 3.50 4.30
EXEL 150619P00008000 P 06/19/15 8.0 4.60 5.10
EXEL 150717C00000500 C 07/17/15 0.5 2.45 2.80
EXEL 150717C00001000 C 07/17/15 1.0 1.95 2.35
EXEL 150717C00001500 C 07/17/15 1.5 1.50 1.85
EXEL 150717C00002000 C 07/17/15 2.0 1.10 1.45
EXEL 150717C00002500 C 07/17/15 2.5 0.80 1.05
EXEL 150717C00003000 C 07/17/15 3.0 0.50 0.80
EXEL 150717C00003500 C 07/17/15 3.5 0.45 0.55
EXEL 150717C00004000 C 07/17/15 4.0 0.20 0.40
EXEL 150717C00004500 C 07/17/15 4.5 0.10 0.35
EXEL 150717C00005000 C 07/17/15 5.0 0.05 0.25
EXEL 150717C00005500 C 07/17/15 5.5 0.05 0.20
EXEL 150717C00006000 C 07/17/15 6.0 0.00 0.20
EXEL 150717C00007000 C 07/17/15 7.0 0.00 0.30
EXEL 150717C00008000 C 07/17/15 8.0 0.00 0.25
EXEL 150717P00000500 P 07/17/15 0.5 0.00 0.20
EXEL 150717P00001000 P 07/17/15 1.0 0.00 0.20
EXEL 150717P00001500 P 07/17/15 1.5 0.00 0.25
EXEL 150717P00002000 P 07/17/15 2.0 0.10 0.25
EXEL 150717P00002500 P 07/17/15 2.5 0.25 0.40
EXEL 150717P00003000 P 07/17/15 3.0 0.50 0.60
EXEL 150717P00003500 P 07/17/15 3.5 0.75 0.95
EXEL 150717P00004000 P 07/17/15 4.0 1.10 1.30
EXEL 150717P00004500 P 07/17/15 4.5 1.50 1.75
EXEL 150717P00005000 P 07/17/15 5.0 1.95 2.20
EXEL 150717P00005500 P 07/17/15 5.5 2.40 2.70
EXEL 150717P00006000 P 07/17/15 6.0 2.85 3.20
EXEL 150717P00007000 P 07/17/15 7.0 3.80 4.20
EXEL 150717P00008000 P 07/17/15 8.0 4.70 5.20
EXEL 150821C00000500 C 08/21/15 0.5 2.40 2.85
EXEL 150821C00001000 C 08/21/15 1.0 1.95 2.40
EXEL 150821C00001500 C 08/21/15 1.5 1.60 1.90
EXEL 150821C00002000 C 08/21/15 2.0 1.25 1.45
EXEL 150821C00002500 C 08/21/15 2.5 0.95 1.30
EXEL 150821C00003000 C 08/21/15 3.0 0.80 1.00
EXEL 150821C00003500 C 08/21/15 3.5 0.65 0.70
EXEL 150821C00004000 C 08/21/15 4.0 0.50 0.60
EXEL 150821C00004500 C 08/21/15 4.5 0.45 0.55
EXEL 150821C00005000 C 08/21/15 5.0 0.25 0.45
EXEL 150821C00005500 C 08/21/15 5.5 0.15 0.40
EXEL 150821C00006000 C 08/21/15 6.0 0.10 0.35
EXEL 150821C00007000 C 08/21/15 7.0 0.05 0.30
EXEL 150821P00000500 P 08/21/15 0.5 0.00 0.20
EXEL 150821P00001000 P 08/21/15 1.0 0.00 0.40
EXEL 150821P00001500 P 08/21/15 1.5 0.10 0.20
EXEL 150821P00002000 P 08/21/15 2.0 0.30 0.40
EXEL 150821P00002500 P 08/21/15 2.5 0.45 0.55
EXEL 150821P00003000 P 08/21/15 3.0 0.65 0.90
EXEL 150821P00003500 P 08/21/15 3.5 0.95 1.25
EXEL 150821P00004000 P 08/21/15 4.0 1.30 1.55
EXEL 150821P00004500 P 08/21/15 4.5 1.70 1.95
EXEL 150821P00005000 P 08/21/15 5.0 2.15 2.70
EXEL 150821P00005500 P 08/21/15 5.5 2.50 2.80
EXEL 150821P00006000 P 08/21/15 6.0 3.00 3.40
EXEL 150821P00007000 P 08/21/15 7.0 3.90 4.30
EXEL 151120C00000500 C 11/20/15 0.5 0.65 5.00
EXEL 151120C00001000 C 11/20/15 1.0 1.75 3.00
EXEL 151120C00001500 C 11/20/15 1.5 1.55 2.05
EXEL 151120C00002000 C 11/20/15 2.0 0.95 1.70
EXEL 151120C00002500 C 11/20/15 2.5 1.05 1.45
EXEL 151120C00003000 C 11/20/15 3.0 0.95 1.20
EXEL 151120C00003500 C 11/20/15 3.5 0.70 1.00
EXEL 151120C00004000 C 11/20/15 4.0 0.65 0.90
EXEL 151120C00004500 C 11/20/15 4.5 0.40 0.75
EXEL 151120C00005000 C 11/20/15 5.0 0.35 0.45
EXEL 151120C00005500 C 11/20/15 5.5 0.25 0.55
EXEL 151120C00006000 C 11/20/15 6.0 0.20 0.55
EXEL 151120C00007000 C 11/20/15 7.0 0.10 0.45
EXEL 151120P00000500 P 11/20/15 0.5 0.00 0.30
EXEL 151120P00001000 P 11/20/15 1.0 0.00 0.40
EXEL 151120P00001500 P 11/20/15 1.5 0.05 0.30
EXEL 151120P00002000 P 11/20/15 2.0 0.35 0.55
EXEL 151120P00002500 P 11/20/15 2.5 0.60 0.85
EXEL 151120P00003000 P 11/20/15 3.0 0.85 1.05
EXEL 151120P00003500 P 11/20/15 3.5 1.15 1.40
EXEL 151120P00004000 P 11/20/15 4.0 0.65 1.85
EXEL 151120P00004500 P 11/20/15 4.5 1.75 2.25
EXEL 151120P00005000 P 11/20/15 5.0 2.15 2.65
EXEL 151120P00005500 P 11/20/15 5.5 2.10 3.80
EXEL 151120P00006000 P 11/20/15 6.0 3.00 3.50
EXEL 151120P00007000 P 11/20/15 7.0 3.10 5.10
EXEL 160115C00000500 C 01/15/16 0.5 2.40 2.90
EXEL 160115C00001000 C 01/15/16 1.0 2.00 2.45
EXEL 160115C00001500 C 01/15/16 1.5 1.60 2.05
EXEL 160115C00002000 C 01/15/16 2.0 1.55 1.75
EXEL 160115C00002500 C 01/15/16 2.5 1.10 1.50
EXEL 160115C00003000 C 01/15/16 3.0 0.95 1.25
EXEL 160115C00003500 C 01/15/16 3.5 0.70 1.05
EXEL 160115C00004000 C 01/15/16 4.0 0.50 0.95
EXEL 160115C00004500 C 01/15/16 4.5 0.50 0.85
EXEL 160115C00005000 C 01/15/16 5.0 0.35 0.80
EXEL 160115C00005500 C 01/15/16 5.5 0.25 0.65
EXEL 160115C00007000 C 01/15/16 7.0 0.00 0.60
EXEL 160115P00000500 P 01/15/16 0.5 0.00 0.35
EXEL 160115P00001000 P 01/15/16 1.0 0.00 0.50
EXEL 160115P00001500 P 01/15/16 1.5 0.00 0.30
EXEL 160115P00002000 P 01/15/16 2.0 0.40 0.65
EXEL 160115P00002500 P 01/15/16 2.5 0.65 0.90
EXEL 160115P00003000 P 01/15/16 3.0 0.95 1.20
EXEL 160115P00003500 P 01/15/16 3.5 1.25 1.50
EXEL 160115P00004000 P 01/15/16 4.0 1.45 1.90
EXEL 160115P00004500 P 01/15/16 4.5 1.55 2.55
EXEL 160115P00005000 P 01/15/16 5.0 2.05 2.80
EXEL 160115P00005500 P 01/15/16 5.5 2.60 3.10
EXEL 160115P00007000 P 01/15/16 7.0 3.60 4.70
EXEL 160520C00000500 C 05/20/16 0.5 2.00 5.00
EXEL 160520C00001000 C 05/20/16 1.0 1.45 4.70
EXEL 160520C00001500 C 05/20/16 1.5 1.55 2.70
EXEL 160520C00002000 C 05/20/16 2.0 1.50 2.25
EXEL 160520C00002500 C 05/20/16 2.5 0.70 2.20
EXEL 160520C00003000 C 05/20/16 3.0 0.60 2.05
EXEL 160520C00003500 C 05/20/16 3.5 0.30 2.10
EXEL 160520C00004000 C 05/20/16 4.0 0.00 5.00
EXEL 160520C00004500 C 05/20/16 4.5 0.05 1.60
EXEL 160520C00005000 C 05/20/16 5.0 0.00 1.95
EXEL 160520C00005500 C 05/20/16 5.5 0.10 1.05
EXEL 160520P00000500 P 05/20/16 0.5 0.00 0.45
EXEL 160520P00001000 P 05/20/16 1.0 0.00 0.55
EXEL 160520P00001500 P 05/20/16 1.5 0.20 0.55
EXEL 160520P00002000 P 05/20/16 2.0 0.00 4.90
EXEL 160520P00002500 P 05/20/16 2.5 0.40 1.00
EXEL 160520P00003000 P 05/20/16 3.0 1.05 1.45
EXEL 160520P00003500 P 05/20/16 3.5 1.35 1.95
EXEL 160520P00004000 P 05/20/16 4.0 0.00 5.00
EXEL 160520P00004500 P 05/20/16 4.5 1.75 2.80
EXEL 160520P00005000 P 05/20/16 5.0 2.25 3.30
EXEL 160520P00005500 P 05/20/16 5.5 1.95 3.90
EXEL 160819C00000500 C 08/19/16 0.5 0.10 5.00
EXEL 160819C00001000 C 08/19/16 1.0 1.35 4.70
EXEL 160819C00001500 C 08/19/16 1.5 1.45 2.95
EXEL 160819C00002000 C 08/19/16 2.0 1.50 2.15
EXEL 160819C00002500 C 08/19/16 2.5 0.00 2.70
EXEL 160819C00003000 C 08/19/16 3.0 0.00 2.25
EXEL 160819C00003500 C 08/19/16 3.5 0.00 2.50
EXEL 160819C00004000 C 08/19/16 4.0 0.00 2.00
EXEL 160819C00004500 C 08/19/16 4.5 0.00 1.50
EXEL 160819C00005000 C 08/19/16 5.0 0.00 1.05
EXEL 160819C00005500 C 08/19/16 5.5 0.35 1.10
EXEL 160819P00000500 P 08/19/16 0.5 0.00 0.60
EXEL 160819P00001000 P 08/19/16 1.0 0.00 0.75
EXEL 160819P00001500 P 08/19/16 1.5 0.15 0.55
EXEL 160819P00002000 P 08/19/16 2.0 0.05 0.90
EXEL 160819P00002500 P 08/19/16 2.5 0.00 4.90
EXEL 160819P00003000 P 08/19/16 3.0 0.90 1.55
EXEL 160819P00003500 P 08/19/16 3.5 1.30 2.00
EXEL 160819P00004000 P 08/19/16 4.0 1.25 2.35
EXEL 160819P00004500 P 08/19/16 4.5 1.75 2.80
EXEL 160819P00005000 P 08/19/16 5.0 2.15 3.30
EXEL 160819P00005500 P 08/19/16 5.5 2.70 3.40
EXEL 170120C00000500 C 01/20/17 0.5 0.50 5.00
EXEL 170120C00001000 C 01/20/17 1.0 1.65 3.00
EXEL 170120C00001500 C 01/20/17 1.5 1.35 2.80
EXEL 170120C00002000 C 01/20/17 2.0 1.45 2.20
EXEL 170120C00002500 C 01/20/17 2.5 1.05 2.00
EXEL 170120C00003000 C 01/20/17 3.0 1.00 2.20
EXEL 170120C00003500 C 01/20/17 3.5 0.30 1.70
EXEL 170120C00004000 C 01/20/17 4.0 0.65 1.50
EXEL 170120C00004500 C 01/20/17 4.5 0.55 1.45
EXEL 170120C00005000 C 01/20/17 5.0 0.45 1.00
EXEL 170120C00005500 C 01/20/17 5.5 0.35 1.25
EXEL 170120C00007000 C 01/20/17 7.0 0.25 1.70
EXEL 170120P00000500 P 01/20/17 0.5 0.00 0.70
EXEL 170120P00001000 P 01/20/17 1.0 0.05 0.85
EXEL 170120P00001500 P 01/20/17 1.5 0.20 0.60
EXEL 170120P00002000 P 01/20/17 2.0 0.65 1.15
EXEL 170120P00002500 P 01/20/17 2.5 0.90 1.50
EXEL 170120P00003000 P 01/20/17 3.0 1.20 1.50
EXEL 170120P00003500 P 01/20/17 3.5 1.55 2.05
EXEL 170120P00004000 P 01/20/17 4.0 1.90 2.55
EXEL 170120P00004500 P 01/20/17 4.5 1.70 3.50
EXEL 170120P00005000 P 01/20/17 5.0 2.20 4.10
EXEL 170120P00005500 P 01/20/17 5.5 2.70 3.80
EXEL 170120P00007000 P 01/20/17 7.0 3.50 5.40

OPRA data is delayed 15 minutes.