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 Jul 29 2015 1:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 150821C00000500 C 08/21/15 0.5 4.30 5.50
EXEL 150821C00001000 C 08/21/15 1.0 3.80 5.00
EXEL 150821C00001500 C 08/21/15 1.5 3.40 4.40
EXEL 150821C00002000 C 08/21/15 2.0 3.10 3.80
EXEL 150821C00002500 C 08/21/15 2.5 2.55 3.40
EXEL 150821C00003000 C 08/21/15 3.0 2.05 2.90
EXEL 150821C00003500 C 08/21/15 3.5 1.60 2.30
EXEL 150821C00004000 C 08/21/15 4.0 1.60 1.80
EXEL 150821C00004500 C 08/21/15 4.5 1.00 1.20
EXEL 150821C00005000 C 08/21/15 5.0 0.70 0.95
EXEL 150821C00005500 C 08/21/15 5.5 0.45 0.55
EXEL 150821C00006000 C 08/21/15 6.0 0.25 0.30
EXEL 150821C00007000 C 08/21/15 7.0 0.05 0.10
EXEL 150821C00008000 C 08/21/15 8.0 0.00 0.20
EXEL 150821C00009000 C 08/21/15 9.0 0.00 0.50
EXEL 150821C00010000 C 08/21/15 10.0 0.00 0.50
EXEL 150821P00000500 P 08/21/15 0.5 0.00 0.05
EXEL 150821P00001000 P 08/21/15 1.0 0.00 0.05
EXEL 150821P00001500 P 08/21/15 1.5 0.00 0.05
EXEL 150821P00002000 P 08/21/15 2.0 0.00 0.05
EXEL 150821P00002500 P 08/21/15 2.5 0.00 0.05
EXEL 150821P00003000 P 08/21/15 3.0 0.00 0.05
EXEL 150821P00003500 P 08/21/15 3.5 0.00 0.10
EXEL 150821P00004000 P 08/21/15 4.0 0.00 0.05
EXEL 150821P00004500 P 08/21/15 4.5 0.05 0.20
EXEL 150821P00005000 P 08/21/15 5.0 0.10 0.20
EXEL 150821P00005500 P 08/21/15 5.5 0.30 0.45
EXEL 150821P00006000 P 08/21/15 6.0 0.55 0.70
EXEL 150821P00007000 P 08/21/15 7.0 1.30 1.90
EXEL 150821P00008000 P 08/21/15 8.0 2.25 2.90
EXEL 150821P00009000 P 08/21/15 9.0 3.20 4.00
EXEL 150821P00010000 P 08/21/15 10.0 3.90 5.20
EXEL 150918C00000500 C 09/18/15 0.5 4.50 5.30
EXEL 150918C00001000 C 09/18/15 1.0 3.90 4.90
EXEL 150918C00001500 C 09/18/15 1.5 3.60 4.30
EXEL 150918C00002000 C 09/18/15 2.0 3.10 3.80
EXEL 150918C00002500 C 09/18/15 2.5 2.60 3.30
EXEL 150918C00003000 C 09/18/15 3.0 2.00 2.95
EXEL 150918C00003500 C 09/18/15 3.5 1.50 2.55
EXEL 150918C00004000 C 09/18/15 4.0 1.50 1.90
EXEL 150918C00004500 C 09/18/15 4.5 0.95 1.50
EXEL 150918C00005000 C 09/18/15 5.0 0.85 1.10
EXEL 150918C00005500 C 09/18/15 5.5 0.55 0.80
EXEL 150918C00006000 C 09/18/15 6.0 0.40 0.50
EXEL 150918C00007000 C 09/18/15 7.0 0.15 0.30
EXEL 150918C00008000 C 09/18/15 8.0 0.00 0.50
EXEL 150918C00009000 C 09/18/15 9.0 0.00 0.50
EXEL 150918C00010000 C 09/18/15 10.0 0.00 0.50
EXEL 150918P00000500 P 09/18/15 0.5 0.00 0.50
EXEL 150918P00001000 P 09/18/15 1.0 0.00 0.50
EXEL 150918P00001500 P 09/18/15 1.5 0.00 0.50
EXEL 150918P00002000 P 09/18/15 2.0 0.00 0.05
EXEL 150918P00002500 P 09/18/15 2.5 0.00 0.50
EXEL 150918P00003000 P 09/18/15 3.0 0.00 0.10
EXEL 150918P00003500 P 09/18/15 3.5 0.00 0.50
EXEL 150918P00004000 P 09/18/15 4.0 0.05 0.45
EXEL 150918P00004500 P 09/18/15 4.5 0.10 0.50
EXEL 150918P00005000 P 09/18/15 5.0 0.25 0.45
EXEL 150918P00005500 P 09/18/15 5.5 0.40 1.00
EXEL 150918P00006000 P 09/18/15 6.0 0.75 1.15
EXEL 150918P00007000 P 09/18/15 7.0 1.45 2.05
EXEL 150918P00008000 P 09/18/15 8.0 2.20 3.00
EXEL 150918P00009000 P 09/18/15 9.0 3.20 3.90
EXEL 150918P00010000 P 09/18/15 10.0 4.20 5.00
EXEL 151120C00000500 C 11/20/15 0.5 4.30 5.60
EXEL 151120C00001000 C 11/20/15 1.0 3.70 5.10
EXEL 151120C00001500 C 11/20/15 1.5 3.40 4.60
EXEL 151120C00002000 C 11/20/15 2.0 2.85 4.20
EXEL 151120C00002500 C 11/20/15 2.5 2.35 3.80
EXEL 151120C00003000 C 11/20/15 3.0 2.05 3.30
EXEL 151120C00003500 C 11/20/15 3.5 1.85 2.50
EXEL 151120C00004000 C 11/20/15 4.0 1.50 2.05
EXEL 151120C00004500 C 11/20/15 4.5 1.10 1.75
EXEL 151120C00005000 C 11/20/15 5.0 0.80 1.45
EXEL 151120C00005500 C 11/20/15 5.5 0.60 1.15
EXEL 151120C00006000 C 11/20/15 6.0 0.60 0.80
EXEL 151120C00007000 C 11/20/15 7.0 0.40 0.55
EXEL 151120C00008000 C 11/20/15 8.0 0.15 0.50
EXEL 151120C00009000 C 11/20/15 9.0 0.00 0.45
EXEL 151120C00010000 C 11/20/15 10.0 0.00 0.50
EXEL 151120C00011000 C 11/20/15 11.0 0.00 0.50
EXEL 151120P00000500 P 11/20/15 0.5 0.00 0.50
EXEL 151120P00001000 P 11/20/15 1.0 0.00 0.50
EXEL 151120P00001500 P 11/20/15 1.5 0.00 0.35
EXEL 151120P00002000 P 11/20/15 2.0 0.00 0.45
EXEL 151120P00002500 P 11/20/15 2.5 0.05 0.50
EXEL 151120P00003000 P 11/20/15 3.0 0.00 0.50
EXEL 151120P00003500 P 11/20/15 3.5 0.00 0.60
EXEL 151120P00004000 P 11/20/15 4.0 0.15 0.65
EXEL 151120P00004500 P 11/20/15 4.5 0.40 0.60
EXEL 151120P00005000 P 11/20/15 5.0 0.60 0.70
EXEL 151120P00005500 P 11/20/15 5.5 0.75 1.30
EXEL 151120P00006000 P 11/20/15 6.0 1.10 1.60
EXEL 151120P00007000 P 11/20/15 7.0 1.75 2.30
EXEL 151120P00008000 P 11/20/15 8.0 2.50 3.40
EXEL 151120P00009000 P 11/20/15 9.0 3.40 4.20
EXEL 151120P00010000 P 11/20/15 10.0 4.10 5.50
EXEL 151120P00011000 P 11/20/15 11.0 4.80 6.60
EXEL 160115C00000500 C 01/15/16 0.5 4.30 5.80
EXEL 160115C00001000 C 01/15/16 1.0 3.50 5.30
EXEL 160115C00001500 C 01/15/16 1.5 3.30 4.80
EXEL 160115C00002000 C 01/15/16 2.0 3.40 4.20
EXEL 160115C00002500 C 01/15/16 2.5 2.85 3.60
EXEL 160115C00003000 C 01/15/16 3.0 2.00 3.50
EXEL 160115C00003500 C 01/15/16 3.5 1.70 2.80
EXEL 160115C00004000 C 01/15/16 4.0 1.70 2.30
EXEL 160115C00004500 C 01/15/16 4.5 1.60 2.00
EXEL 160115C00005000 C 01/15/16 5.0 1.10 1.65
EXEL 160115C00005500 C 01/15/16 5.5 1.00 1.30
EXEL 160115C00006000 C 01/15/16 6.0 0.85 1.10
EXEL 160115C00007000 C 01/15/16 7.0 0.35 0.95
EXEL 160115C00008000 C 01/15/16 8.0 0.40 0.85
EXEL 160115C00009000 C 01/15/16 9.0 0.05 0.65
EXEL 160115C00010000 C 01/15/16 10.0 0.20 0.50
EXEL 160115C00011000 C 01/15/16 11.0 0.00 0.50
EXEL 160115P00000500 P 01/15/16 0.5 0.00 0.50
EXEL 160115P00001000 P 01/15/16 1.0 0.00 0.50
EXEL 160115P00001500 P 01/15/16 1.5 0.00 0.50
EXEL 160115P00002000 P 01/15/16 2.0 0.00 0.50
EXEL 160115P00002500 P 01/15/16 2.5 0.00 0.50
EXEL 160115P00003000 P 01/15/16 3.0 0.05 0.55
EXEL 160115P00003500 P 01/15/16 3.5 0.15 0.65
EXEL 160115P00004000 P 01/15/16 4.0 0.30 0.80
EXEL 160115P00004500 P 01/15/16 4.5 0.45 0.75
EXEL 160115P00005000 P 01/15/16 5.0 0.70 1.00
EXEL 160115P00005500 P 01/15/16 5.5 0.95 1.55
EXEL 160115P00006000 P 01/15/16 6.0 1.20 1.85
EXEL 160115P00007000 P 01/15/16 7.0 1.75 2.55
EXEL 160115P00008000 P 01/15/16 8.0 2.70 3.60
EXEL 160115P00009000 P 01/15/16 9.0 3.40 4.50
EXEL 160115P00010000 P 01/15/16 10.0 4.20 5.40
EXEL 160115P00011000 P 01/15/16 11.0 5.30 6.20
EXEL 160219C00000500 C 02/19/16 0.5 3.80 5.70
EXEL 160219C00001000 C 02/19/16 1.0 3.50 5.60
EXEL 160219C00001500 C 02/19/16 1.5 3.50 4.40
EXEL 160219C00002000 C 02/19/16 2.0 3.10 4.00
EXEL 160219C00002500 C 02/19/16 2.5 2.75 3.50
EXEL 160219C00003000 C 02/19/16 3.0 2.35 3.00
EXEL 160219C00003500 C 02/19/16 3.5 2.00 2.65
EXEL 160219C00004000 C 02/19/16 4.0 1.70 2.25
EXEL 160219C00004500 C 02/19/16 4.5 1.30 1.95
EXEL 160219C00005000 C 02/19/16 5.0 1.30 1.65
EXEL 160219C00005500 C 02/19/16 5.5 1.00 1.40
EXEL 160219C00006000 C 02/19/16 6.0 0.85 1.25
EXEL 160219C00007000 C 02/19/16 7.0 0.45 0.90
EXEL 160219C00008000 C 02/19/16 8.0 0.30 0.80
EXEL 160219C00009000 C 02/19/16 9.0 0.05 0.70
EXEL 160219C00010000 C 02/19/16 10.0 0.20 0.45
EXEL 160219C00011000 C 02/19/16 11.0 0.00 0.50
EXEL 160219P00000500 P 02/19/16 0.5 0.00 0.60
EXEL 160219P00001000 P 02/19/16 1.0 0.00 1.05
EXEL 160219P00001500 P 02/19/16 1.5 0.00 1.10
EXEL 160219P00002000 P 02/19/16 2.0 0.00 1.15
EXEL 160219P00002500 P 02/19/16 2.5 0.00 1.30
EXEL 160219P00003000 P 02/19/16 3.0 0.25 0.55
EXEL 160219P00003500 P 02/19/16 3.5 0.20 0.70
EXEL 160219P00004000 P 02/19/16 4.0 0.40 0.85
EXEL 160219P00004500 P 02/19/16 4.5 0.60 1.05
EXEL 160219P00005000 P 02/19/16 5.0 0.80 1.30
EXEL 160219P00005500 P 02/19/16 5.5 1.05 1.55
EXEL 160219P00006000 P 02/19/16 6.0 1.30 1.90
EXEL 160219P00007000 P 02/19/16 7.0 2.00 2.80
EXEL 160219P00008000 P 02/19/16 8.0 2.80 3.50
EXEL 160219P00009000 P 02/19/16 9.0 3.60 4.40
EXEL 160219P00010000 P 02/19/16 10.0 4.50 5.30
EXEL 160219P00011000 P 02/19/16 11.0 4.90 6.80
EXEL 160520C00000500 C 05/20/16 0.5 2.70 7.30
EXEL 160520C00001000 C 05/20/16 1.0 2.30 6.90
EXEL 160520C00001500 C 05/20/16 1.5 1.80 6.30
EXEL 160520C00002000 C 05/20/16 2.0 1.30 5.90
EXEL 160520C00002500 C 05/20/16 2.5 2.15 4.90
EXEL 160520C00003000 C 05/20/16 3.0 1.85 3.90
EXEL 160520C00003500 C 05/20/16 3.5 1.55 4.40
EXEL 160520C00004000 C 05/20/16 4.0 1.15 3.00
EXEL 160520C00004500 C 05/20/16 4.5 0.90 2.90
EXEL 160520C00005000 C 05/20/16 5.0 0.80 2.55
EXEL 160520C00005500 C 05/20/16 5.5 0.35 2.45
EXEL 160520C00007000 C 05/20/16 7.0 0.05 1.80
EXEL 160520C00010000 C 05/20/16 10.0 0.00 1.10
EXEL 160520P00000500 P 05/20/16 0.5 0.00 2.50
EXEL 160520P00001000 P 05/20/16 1.0 0.00 2.50
EXEL 160520P00001500 P 05/20/16 1.5 0.00 2.25
EXEL 160520P00002000 P 05/20/16 2.0 0.10 1.00
EXEL 160520P00002500 P 05/20/16 2.5 0.20 1.00
EXEL 160520P00003000 P 05/20/16 3.0 0.00 2.35
EXEL 160520P00003500 P 05/20/16 3.5 0.00 1.60
EXEL 160520P00004000 P 05/20/16 4.0 0.10 1.60
EXEL 160520P00004500 P 05/20/16 4.5 0.10 2.05
EXEL 160520P00005000 P 05/20/16 5.0 0.35 1.80
EXEL 160520P00005500 P 05/20/16 5.5 0.55 2.60
EXEL 160520P00007000 P 05/20/16 7.0 1.65 3.90
EXEL 160520P00010000 P 05/20/16 10.0 4.00 6.10
EXEL 160819C00000500 C 08/19/16 0.5 2.90 7.20
EXEL 160819C00001000 C 08/19/16 1.0 2.30 6.90
EXEL 160819C00001500 C 08/19/16 1.5 1.80 6.40
EXEL 160819C00002000 C 08/19/16 2.0 1.40 5.90
EXEL 160819C00002500 C 08/19/16 2.5 2.60 4.10
EXEL 160819C00003000 C 08/19/16 3.0 1.60 4.70
EXEL 160819C00003500 C 08/19/16 3.5 1.95 3.30
EXEL 160819C00004000 C 08/19/16 4.0 1.60 3.00
EXEL 160819C00004500 C 08/19/16 4.5 1.55 2.75
EXEL 160819C00005000 C 08/19/16 5.0 0.95 2.80
EXEL 160819C00005500 C 08/19/16 5.5 0.55 2.35
EXEL 160819C00007000 C 08/19/16 7.0 0.20 2.15
EXEL 160819C00010000 C 08/19/16 10.0 0.50 1.25
EXEL 160819P00000500 P 08/19/16 0.5 0.00 2.50
EXEL 160819P00001000 P 08/19/16 1.0 0.00 2.50
EXEL 160819P00001500 P 08/19/16 1.5 0.00 2.50
EXEL 160819P00002000 P 08/19/16 2.0 0.00 1.00
EXEL 160819P00002500 P 08/19/16 2.5 0.10 1.00
EXEL 160819P00003000 P 08/19/16 3.0 0.00 0.75
EXEL 160819P00003500 P 08/19/16 3.5 0.25 1.30
EXEL 160819P00004000 P 08/19/16 4.0 0.35 1.55
EXEL 160819P00004500 P 08/19/16 4.5 0.60 1.85
EXEL 160819P00005000 P 08/19/16 5.0 0.65 2.05
EXEL 160819P00005500 P 08/19/16 5.5 0.70 2.90
EXEL 160819P00007000 P 08/19/16 7.0 2.20 3.40
EXEL 160819P00010000 P 08/19/16 10.0 4.40 6.00
EXEL 170120C00000500 C 01/20/17 0.5 3.50 6.40
EXEL 170120C00001000 C 01/20/17 1.0 3.20 5.80
EXEL 170120C00001500 C 01/20/17 1.5 3.50 5.50
EXEL 170120C00002000 C 01/20/17 2.0 3.40 5.00
EXEL 170120C00002500 C 01/20/17 2.5 2.70 4.10
EXEL 170120C00003000 C 01/20/17 3.0 2.35 3.70
EXEL 170120C00003500 C 01/20/17 3.5 2.50 3.60
EXEL 170120C00004000 C 01/20/17 4.0 1.95 3.00
EXEL 170120C00004500 C 01/20/17 4.5 1.70 2.85
EXEL 170120C00005000 C 01/20/17 5.0 1.55 2.60
EXEL 170120C00005500 C 01/20/17 5.5 1.35 2.20
EXEL 170120C00007000 C 01/20/17 7.0 1.10 1.85
EXEL 170120C00010000 C 01/20/17 10.0 0.70 0.85
EXEL 170120P00000500 P 01/20/17 0.5 0.00 1.05
EXEL 170120P00001000 P 01/20/17 1.0 0.05 1.05
EXEL 170120P00001500 P 01/20/17 1.5 0.00 0.25
EXEL 170120P00002000 P 01/20/17 2.0 0.05 1.05
EXEL 170120P00002500 P 01/20/17 2.5 0.35 1.00
EXEL 170120P00003000 P 01/20/17 3.0 0.40 1.50
EXEL 170120P00003500 P 01/20/17 3.5 0.60 1.40
EXEL 170120P00004000 P 01/20/17 4.0 0.60 1.30
EXEL 170120P00004500 P 01/20/17 4.5 1.05 2.00
EXEL 170120P00005000 P 01/20/17 5.0 1.30 2.30
EXEL 170120P00005500 P 01/20/17 5.5 1.60 2.65
EXEL 170120P00007000 P 01/20/17 7.0 2.55 3.70
EXEL 170120P00010000 P 01/20/17 10.0 4.90 6.20

OPRA data is delayed 15 minutes.