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 Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 150417C00000500 C 04/17/15 0.5 1.75 2.45
EXEL 150417C00001000 C 04/17/15 1.0 1.10 1.80
EXEL 150417C00001500 C 04/17/15 1.5 0.75 1.40
EXEL 150417C00002000 C 04/17/15 2.0 0.40 0.80
EXEL 150417C00002500 C 04/17/15 2.5 0.15 0.45
EXEL 150417C00003000 C 04/17/15 3.0 0.10 0.15
EXEL 150417C00003500 C 04/17/15 3.5 0.00 0.15
EXEL 150417C00004000 C 04/17/15 4.0 0.00 0.15
EXEL 150417C00004500 C 04/17/15 4.5 0.00 0.50
EXEL 150417C00005000 C 04/17/15 5.0 0.00 0.50
EXEL 150417C00005500 C 04/17/15 5.5 0.00 0.55
EXEL 150417C00006000 C 04/17/15 6.0 0.00 0.50
EXEL 150417C00007000 C 04/17/15 7.0 0.00 0.50
EXEL 150417P00000500 P 04/17/15 0.5 0.00 0.50
EXEL 150417P00001000 P 04/17/15 1.0 0.00 0.50
EXEL 150417P00001500 P 04/17/15 1.5 0.00 0.50
EXEL 150417P00002000 P 04/17/15 2.0 0.00 0.10
EXEL 150417P00002500 P 04/17/15 2.5 0.10 0.35
EXEL 150417P00003000 P 04/17/15 3.0 0.40 0.70
EXEL 150417P00003500 P 04/17/15 3.5 0.80 1.20
EXEL 150417P00004000 P 04/17/15 4.0 1.20 1.95
EXEL 150417P00004500 P 04/17/15 4.5 0.75 2.35
EXEL 150417P00005000 P 04/17/15 5.0 0.80 2.95
EXEL 150417P00005500 P 04/17/15 5.5 2.35 3.40
EXEL 150417P00006000 P 04/17/15 6.0 1.20 5.80
EXEL 150417P00007000 P 04/17/15 7.0 3.80 5.10
EXEL 150515C00000500 C 05/15/15 0.5 1.85 2.30
EXEL 150515C00001000 C 05/15/15 1.0 1.25 1.90
EXEL 150515C00001500 C 05/15/15 1.5 0.90 1.35
EXEL 150515C00002000 C 05/15/15 2.0 0.65 0.80
EXEL 150515C00002500 C 05/15/15 2.5 0.35 0.50
EXEL 150515C00003000 C 05/15/15 3.0 0.20 0.40
EXEL 150515C00003500 C 05/15/15 3.5 0.00 0.35
EXEL 150515C00004000 C 05/15/15 4.0 0.10 0.25
EXEL 150515C00004500 C 05/15/15 4.5 0.00 0.25
EXEL 150515C00005000 C 05/15/15 5.0 0.00 0.20
EXEL 150515C00005500 C 05/15/15 5.5 0.00 0.50
EXEL 150515C00006000 C 05/15/15 6.0 0.00 0.50
EXEL 150515C00007000 C 05/15/15 7.0 0.00 2.45
EXEL 150515P00000500 P 05/15/15 0.5 0.00 0.50
EXEL 150515P00001000 P 05/15/15 1.0 0.00 0.50
EXEL 150515P00001500 P 05/15/15 1.5 0.00 0.20
EXEL 150515P00002000 P 05/15/15 2.0 0.15 0.20
EXEL 150515P00002500 P 05/15/15 2.5 0.40 0.50
EXEL 150515P00003000 P 05/15/15 3.0 0.55 0.85
EXEL 150515P00003500 P 05/15/15 3.5 0.90 1.40
EXEL 150515P00004000 P 05/15/15 4.0 1.35 1.80
EXEL 150515P00004500 P 05/15/15 4.5 1.85 2.30
EXEL 150515P00005000 P 05/15/15 5.0 2.30 2.75
EXEL 150515P00005500 P 05/15/15 5.5 2.60 3.40
EXEL 150515P00006000 P 05/15/15 6.0 3.20 3.80
EXEL 150515P00007000 P 05/15/15 7.0 2.20 6.90
EXEL 150619C00000500 C 06/19/15 0.5 1.75 2.35
EXEL 150619C00001000 C 06/19/15 1.0 1.25 1.90
EXEL 150619C00001500 C 06/19/15 1.5 0.90 1.45
EXEL 150619C00002000 C 06/19/15 2.0 0.55 1.10
EXEL 150619C00002500 C 06/19/15 2.5 0.35 0.60
EXEL 150619C00003000 C 06/19/15 3.0 0.25 0.55
EXEL 150619C00003500 C 06/19/15 3.5 0.20 0.45
EXEL 150619C00004000 C 06/19/15 4.0 0.15 0.35
EXEL 150619C00004500 C 06/19/15 4.5 0.05 0.35
EXEL 150619C00005000 C 06/19/15 5.0 0.00 0.25
EXEL 150619C00005500 C 06/19/15 5.5 0.00 0.50
EXEL 150619P00000500 P 06/19/15 0.5 0.00 0.50
EXEL 150619P00001000 P 06/19/15 1.0 0.00 0.50
EXEL 150619P00001500 P 06/19/15 1.5 0.00 0.55
EXEL 150619P00002000 P 06/19/15 2.0 0.20 0.35
EXEL 150619P00002500 P 06/19/15 2.5 0.40 0.55
EXEL 150619P00003000 P 06/19/15 3.0 0.60 1.05
EXEL 150619P00003500 P 06/19/15 3.5 0.95 1.45
EXEL 150619P00004000 P 06/19/15 4.0 1.45 1.85
EXEL 150619P00004500 P 06/19/15 4.5 1.95 2.35
EXEL 150619P00005000 P 06/19/15 5.0 2.50 2.90
EXEL 150619P00005500 P 06/19/15 5.5 2.65 3.40
EXEL 150821C00000500 C 08/21/15 0.5 1.70 2.45
EXEL 150821C00001000 C 08/21/15 1.0 1.30 1.95
EXEL 150821C00001500 C 08/21/15 1.5 1.00 1.55
EXEL 150821C00002000 C 08/21/15 2.0 0.70 1.20
EXEL 150821C00002500 C 08/21/15 2.5 0.75 0.80
EXEL 150821C00003000 C 08/21/15 3.0 0.35 0.65
EXEL 150821C00003500 C 08/21/15 3.5 0.20 0.65
EXEL 150821C00004000 C 08/21/15 4.0 0.20 0.40
EXEL 150821C00004500 C 08/21/15 4.5 0.05 0.50
EXEL 150821C00005000 C 08/21/15 5.0 0.00 0.40
EXEL 150821C00005500 C 08/21/15 5.5 0.00 0.50
EXEL 150821C00006000 C 08/21/15 6.0 0.00 0.35
EXEL 150821C00007000 C 08/21/15 7.0 0.00 2.45
EXEL 150821P00000500 P 08/21/15 0.5 0.00 0.20
EXEL 150821P00001000 P 08/21/15 1.0 0.00 0.25
EXEL 150821P00001500 P 08/21/15 1.5 0.10 0.40
EXEL 150821P00002000 P 08/21/15 2.0 0.30 0.50
EXEL 150821P00002500 P 08/21/15 2.5 0.50 0.80
EXEL 150821P00003000 P 08/21/15 3.0 0.70 1.30
EXEL 150821P00003500 P 08/21/15 3.5 1.05 1.65
EXEL 150821P00004000 P 08/21/15 4.0 1.50 2.05
EXEL 150821P00004500 P 08/21/15 4.5 2.00 2.45
EXEL 150821P00005000 P 08/21/15 5.0 2.50 2.95
EXEL 150821P00005500 P 08/21/15 5.5 2.65 3.60
EXEL 150821P00006000 P 08/21/15 6.0 3.30 4.00
EXEL 150821P00007000 P 08/21/15 7.0 2.20 6.90
EXEL 151120C00000500 C 11/20/15 0.5 1.80 2.40
EXEL 151120C00001000 C 11/20/15 1.0 1.35 1.95
EXEL 151120C00001500 C 11/20/15 1.5 1.05 1.60
EXEL 151120C00002000 C 11/20/15 2.0 0.80 1.40
EXEL 151120C00002500 C 11/20/15 2.5 0.65 1.15
EXEL 151120C00003000 C 11/20/15 3.0 0.40 1.00
EXEL 151120C00003500 C 11/20/15 3.5 0.25 0.85
EXEL 151120C00004000 C 11/20/15 4.0 0.25 0.55
EXEL 151120C00004500 C 11/20/15 4.5 0.10 0.70
EXEL 151120C00005000 C 11/20/15 5.0 0.05 0.60
EXEL 151120C00005500 C 11/20/15 5.5 0.00 0.55
EXEL 151120C00006000 C 11/20/15 6.0 0.00 0.50
EXEL 151120C00007000 C 11/20/15 7.0 0.00 0.45
EXEL 151120P00000500 P 11/20/15 0.5 0.00 0.30
EXEL 151120P00001000 P 11/20/15 1.0 0.00 0.35
EXEL 151120P00001500 P 11/20/15 1.5 0.10 0.55
EXEL 151120P00002000 P 11/20/15 2.0 0.35 0.85
EXEL 151120P00002500 P 11/20/15 2.5 0.55 1.10
EXEL 151120P00003000 P 11/20/15 3.0 0.90 1.50
EXEL 151120P00003500 P 11/20/15 3.5 1.20 1.85
EXEL 151120P00004000 P 11/20/15 4.0 1.60 2.20
EXEL 151120P00004500 P 11/20/15 4.5 2.10 2.65
EXEL 151120P00005000 P 11/20/15 5.0 2.55 3.20
EXEL 151120P00005500 P 11/20/15 5.5 2.90 3.70
EXEL 151120P00006000 P 11/20/15 6.0 3.20 4.10
EXEL 151120P00007000 P 11/20/15 7.0 4.20 5.10
EXEL 160115C00000500 C 01/15/16 0.5 1.05 2.85
EXEL 160115C00001000 C 01/15/16 1.0 1.35 2.00
EXEL 160115C00001500 C 01/15/16 1.5 1.05 1.50
EXEL 160115C00002000 C 01/15/16 2.0 0.80 1.45
EXEL 160115C00002500 C 01/15/16 2.5 0.75 1.25
EXEL 160115C00003000 C 01/15/16 3.0 0.40 1.05
EXEL 160115C00003500 C 01/15/16 3.5 0.45 0.90
EXEL 160115C00004000 C 01/15/16 4.0 0.25 0.60
EXEL 160115C00004500 C 01/15/16 4.5 0.15 0.70
EXEL 160115C00005000 C 01/15/16 5.0 0.00 4.80
EXEL 160115C00007000 C 01/15/16 7.0 0.00 0.35
EXEL 160115P00000500 P 01/15/16 0.5 0.00 0.30
EXEL 160115P00001000 P 01/15/16 1.0 0.05 0.45
EXEL 160115P00001500 P 01/15/16 1.5 0.15 0.60
EXEL 160115P00002000 P 01/15/16 2.0 0.40 0.70
EXEL 160115P00002500 P 01/15/16 2.5 0.70 1.20
EXEL 160115P00003000 P 01/15/16 3.0 1.00 1.55
EXEL 160115P00003500 P 01/15/16 3.5 0.90 2.35
EXEL 160115P00004000 P 01/15/16 4.0 1.75 2.35
EXEL 160115P00004500 P 01/15/16 4.5 2.10 2.80
EXEL 160115P00005000 P 01/15/16 5.0 2.60 3.40
EXEL 160115P00007000 P 01/15/16 7.0 4.20 5.30
EXEL 160520C00004000 C 05/20/16 4.0 0.00 5.00
EXEL 160520P00004000 P 05/20/16 4.0 0.00 5.00
EXEL 170120C00000500 C 01/20/17 0.5 1.75 2.55
EXEL 170120C00001000 C 01/20/17 1.0 1.40 2.35
EXEL 170120C00001500 C 01/20/17 1.5 1.15 2.05
EXEL 170120C00002000 C 01/20/17 2.0 0.95 1.85
EXEL 170120C00002500 C 01/20/17 2.5 0.80 1.75
EXEL 170120C00003000 C 01/20/17 3.0 0.65 1.55
EXEL 170120C00003500 C 01/20/17 3.5 0.50 1.40
EXEL 170120C00004000 C 01/20/17 4.0 0.05 1.40
EXEL 170120C00004500 C 01/20/17 4.5 0.20 1.35
EXEL 170120C00005000 C 01/20/17 5.0 0.30 1.05
EXEL 170120C00007000 C 01/20/17 7.0 0.15 0.95
EXEL 170120P00000500 P 01/20/17 0.5 0.00 0.45
EXEL 170120P00001000 P 01/20/17 1.0 0.10 0.70
EXEL 170120P00001500 P 01/20/17 1.5 0.30 0.70
EXEL 170120P00002000 P 01/20/17 2.0 0.55 1.30
EXEL 170120P00002500 P 01/20/17 2.5 0.90 1.65
EXEL 170120P00003000 P 01/20/17 3.0 1.25 1.90
EXEL 170120P00003500 P 01/20/17 3.5 1.55 2.40
EXEL 170120P00004000 P 01/20/17 4.0 1.60 2.90
EXEL 170120P00004500 P 01/20/17 4.5 2.40 3.20
EXEL 170120P00005000 P 01/20/17 5.0 2.75 3.80
EXEL 170120P00007000 P 01/20/17 7.0 4.30 6.00

OPRA data is delayed 15 minutes.