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 (2016-04-22)Premium Content

Exelixis Inc (EXEL)
As of Jun 27 2016 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXEL 160715C00001000 C 07/15/16 1.0 6.20 7.10
EXEL 160715C00002000 C 07/15/16 2.0 4.60 6.60
EXEL 160715C00003000 C 07/15/16 3.0 4.20 5.10
EXEL 160715C00004000 C 07/15/16 4.0 3.20 4.10
EXEL 160715C00005000 C 07/15/16 5.0 2.25 3.10
EXEL 160715C00006000 C 07/15/16 6.0 1.20 2.00
EXEL 160715C00007000 C 07/15/16 7.0 0.65 1.00
EXEL 160715C00008000 C 07/15/16 8.0 0.15 0.35
EXEL 160715C00009000 C 07/15/16 9.0 0.00 0.30
EXEL 160715C00010000 C 07/15/16 10.0 0.00 0.20
EXEL 160715C00011000 C 07/15/16 11.0 0.00 0.20
EXEL 160715C00012000 C 07/15/16 12.0 0.00 0.20
EXEL 160715C00013000 C 07/15/16 13.0 0.00 0.20
EXEL 160715C00014000 C 07/15/16 14.0 0.00 0.20
EXEL 160715C00015000 C 07/15/16 15.0 0.00 0.20
EXEL 160715P00001000 P 07/15/16 1.0 0.00 0.20
EXEL 160715P00002000 P 07/15/16 2.0 0.00 0.20
EXEL 160715P00003000 P 07/15/16 3.0 0.00 0.20
EXEL 160715P00004000 P 07/15/16 4.0 0.00 0.20
EXEL 160715P00005000 P 07/15/16 5.0 0.00 0.20
EXEL 160715P00006000 P 07/15/16 6.0 0.00 0.25
EXEL 160715P00007000 P 07/15/16 7.0 0.05 0.30
EXEL 160715P00008000 P 07/15/16 8.0 0.25 1.00
EXEL 160715P00009000 P 07/15/16 9.0 1.05 1.85
EXEL 160715P00010000 P 07/15/16 10.0 2.00 2.55
EXEL 160715P00011000 P 07/15/16 11.0 3.20 3.60
EXEL 160715P00012000 P 07/15/16 12.0 4.20 4.60
EXEL 160715P00013000 P 07/15/16 13.0 4.20 5.60
EXEL 160715P00014000 P 07/15/16 14.0 4.40 7.90
EXEL 160715P00015000 P 07/15/16 15.0 7.00 7.60
EXEL 160819C00000500 C 08/19/16 0.5 7.00 7.80
EXEL 160819C00001000 C 08/19/16 1.0 6.50 7.00
EXEL 160819C00001500 C 08/19/16 1.5 6.00 6.80
EXEL 160819C00002000 C 08/19/16 2.0 5.50 6.00
EXEL 160819C00002500 C 08/19/16 2.5 5.00 5.80
EXEL 160819C00003000 C 08/19/16 3.0 4.50 5.10
EXEL 160819C00003500 C 08/19/16 3.5 4.00 4.80
EXEL 160819C00004000 C 08/19/16 4.0 3.20 4.10
EXEL 160819C00004500 C 08/19/16 4.5 3.00 3.80
EXEL 160819C00005000 C 08/19/16 5.0 2.25 3.10
EXEL 160819C00005500 C 08/19/16 5.5 2.05 2.50
EXEL 160819C00006000 C 08/19/16 6.0 1.65 2.20
EXEL 160819C00007000 C 08/19/16 7.0 0.95 1.30
EXEL 160819C00008000 C 08/19/16 8.0 0.40 0.70
EXEL 160819C00009000 C 08/19/16 9.0 0.10 0.25
EXEL 160819C00010000 C 08/19/16 10.0 0.00 0.30
EXEL 160819C00011000 C 08/19/16 11.0 0.00 0.25
EXEL 160819C00012000 C 08/19/16 12.0 0.00 0.25
EXEL 160819C00013000 C 08/19/16 13.0 0.00 0.20
EXEL 160819C00014000 C 08/19/16 14.0 0.00 0.20
EXEL 160819C00015000 C 08/19/16 15.0 0.00 0.20
EXEL 160819P00000500 P 08/19/16 0.5 0.00 0.20
EXEL 160819P00001000 P 08/19/16 1.0 0.00 0.20
EXEL 160819P00001500 P 08/19/16 1.5 0.00 0.20
EXEL 160819P00002000 P 08/19/16 2.0 0.00 0.25
EXEL 160819P00002500 P 08/19/16 2.5 0.00 0.20
EXEL 160819P00003000 P 08/19/16 3.0 0.00 0.20
EXEL 160819P00003500 P 08/19/16 3.5 0.00 0.20
EXEL 160819P00004000 P 08/19/16 4.0 0.00 0.20
EXEL 160819P00004500 P 08/19/16 4.5 0.00 0.25
EXEL 160819P00005000 P 08/19/16 5.0 0.00 0.25
EXEL 160819P00005500 P 08/19/16 5.5 0.00 0.20
EXEL 160819P00006000 P 08/19/16 6.0 0.05 0.30
EXEL 160819P00007000 P 08/19/16 7.0 0.25 0.55
EXEL 160819P00008000 P 08/19/16 8.0 0.80 1.35
EXEL 160819P00009000 P 08/19/16 9.0 1.45 1.80
EXEL 160819P00010000 P 08/19/16 10.0 2.10 2.65
EXEL 160819P00011000 P 08/19/16 11.0 3.00 5.50
EXEL 160819P00012000 P 08/19/16 12.0 4.20 4.60
EXEL 160819P00013000 P 08/19/16 13.0 5.20 5.60
EXEL 160819P00014000 P 08/19/16 14.0 6.20 6.60
EXEL 160819P00015000 P 08/19/16 15.0 7.20 7.60
EXEL 161118C00000500 C 11/18/16 0.5 6.90 7.40
EXEL 161118C00001000 C 11/18/16 1.0 6.40 6.90
EXEL 161118C00001500 C 11/18/16 1.5 5.90 6.40
EXEL 161118C00002000 C 11/18/16 2.0 5.40 5.90
EXEL 161118C00002500 C 11/18/16 2.5 4.90 5.40
EXEL 161118C00003000 C 11/18/16 3.0 4.40 4.90
EXEL 161118C00003500 C 11/18/16 3.5 3.90 4.40
EXEL 161118C00004000 C 11/18/16 4.0 3.50 3.90
EXEL 161118C00004500 C 11/18/16 4.5 3.00 3.50
EXEL 161118C00005000 C 11/18/16 5.0 2.55 3.10
EXEL 161118C00005500 C 11/18/16 5.5 1.50 2.75
EXEL 161118C00006000 C 11/18/16 6.0 1.30 2.75
EXEL 161118C00007000 C 11/18/16 7.0 1.15 1.70
EXEL 161118C00008000 C 11/18/16 8.0 0.70 1.00
EXEL 161118C00009000 C 11/18/16 9.0 0.35 0.80
EXEL 161118C00010000 C 11/18/16 10.0 0.25 0.45
EXEL 161118C00011000 C 11/18/16 11.0 0.05 0.40
EXEL 161118C00012000 C 11/18/16 12.0 0.00 0.75
EXEL 161118C00013000 C 11/18/16 13.0 0.00 0.40
EXEL 161118C00014000 C 11/18/16 14.0 0.00 0.35
EXEL 161118C00015000 C 11/18/16 15.0 0.00 0.35
EXEL 161118P00000500 P 11/18/16 0.5 0.00 0.05
EXEL 161118P00001000 P 11/18/16 1.0 0.00 0.30
EXEL 161118P00001500 P 11/18/16 1.5 0.00 0.30
EXEL 161118P00002000 P 11/18/16 2.0 0.00 0.30
EXEL 161118P00002500 P 11/18/16 2.5 0.00 0.30
EXEL 161118P00003000 P 11/18/16 3.0 0.00 0.30
EXEL 161118P00003500 P 11/18/16 3.5 0.00 0.35
EXEL 161118P00004000 P 11/18/16 4.0 0.00 0.40
EXEL 161118P00004500 P 11/18/16 4.5 0.00 0.30
EXEL 161118P00005000 P 11/18/16 5.0 0.05 0.40
EXEL 161118P00005500 P 11/18/16 5.5 0.00 0.75
EXEL 161118P00006000 P 11/18/16 6.0 0.00 0.65
EXEL 161118P00007000 P 11/18/16 7.0 0.10 1.50
EXEL 161118P00008000 P 11/18/16 8.0 1.10 2.25
EXEL 161118P00009000 P 11/18/16 9.0 1.15 2.25
EXEL 161118P00010000 P 11/18/16 10.0 2.45 4.00
EXEL 161118P00011000 P 11/18/16 11.0 3.30 3.90
EXEL 161118P00012000 P 11/18/16 12.0 2.95 5.40
EXEL 161118P00013000 P 11/18/16 13.0 5.20 7.80
EXEL 161118P00014000 P 11/18/16 14.0 6.10 6.80
EXEL 161118P00015000 P 11/18/16 15.0 7.10 7.70
EXEL 170120C00000500 C 01/20/17 0.5 5.60 8.90
EXEL 170120C00001000 C 01/20/17 1.0 5.20 8.80
EXEL 170120C00001500 C 01/20/17 1.5 5.90 6.40
EXEL 170120C00002000 C 01/20/17 2.0 5.40 5.90
EXEL 170120C00002500 C 01/20/17 2.5 4.90 5.40
EXEL 170120C00003000 C 01/20/17 3.0 4.40 4.90
EXEL 170120C00003500 C 01/20/17 3.5 2.95 4.40
EXEL 170120C00004000 C 01/20/17 4.0 3.40 4.00
EXEL 170120C00004500 C 01/20/17 4.5 3.00 3.60
EXEL 170120C00005000 C 01/20/17 5.0 2.60 3.20
EXEL 170120C00005500 C 01/20/17 5.5 2.20 3.40
EXEL 170120C00006000 C 01/20/17 6.0 1.85 2.55
EXEL 170120C00007000 C 01/20/17 7.0 1.00 2.10
EXEL 170120C00008000 C 01/20/17 8.0 0.45 1.50
EXEL 170120C00009000 C 01/20/17 9.0 0.00 0.75
EXEL 170120C00010000 C 01/20/17 10.0 0.30 0.50
EXEL 170120C00011000 C 01/20/17 11.0 0.05 1.00
EXEL 170120C00012000 C 01/20/17 12.0 0.00 0.40
EXEL 170120C00013000 C 01/20/17 13.0 0.00 0.50
EXEL 170120C00014000 C 01/20/17 14.0 0.00 0.75
EXEL 170120C00015000 C 01/20/17 15.0 0.00 0.40
EXEL 170120P00000500 P 01/20/17 0.5 0.00 0.05
EXEL 170120P00001000 P 01/20/17 1.0 0.00 0.25
EXEL 170120P00001500 P 01/20/17 1.5 0.00 0.20
EXEL 170120P00002000 P 01/20/17 2.0 0.00 1.20
EXEL 170120P00002500 P 01/20/17 2.5 0.00 0.35
EXEL 170120P00003000 P 01/20/17 3.0 0.00 0.40
EXEL 170120P00003500 P 01/20/17 3.5 0.10 0.45
EXEL 170120P00004000 P 01/20/17 4.0 0.00 1.20
EXEL 170120P00004500 P 01/20/17 4.5 0.05 0.45
EXEL 170120P00005000 P 01/20/17 5.0 0.15 0.55
EXEL 170120P00005500 P 01/20/17 5.5 0.25 1.15
EXEL 170120P00006000 P 01/20/17 6.0 0.05 1.30
EXEL 170120P00007000 P 01/20/17 7.0 0.75 1.20
EXEL 170120P00008000 P 01/20/17 8.0 0.70 1.85
EXEL 170120P00009000 P 01/20/17 9.0 1.80 4.30
EXEL 170120P00010000 P 01/20/17 10.0 2.50 4.50
EXEL 170120P00011000 P 01/20/17 11.0 3.30 5.00
EXEL 170120P00012000 P 01/20/17 12.0 4.20 5.90
EXEL 170120P00013000 P 01/20/17 13.0 5.10 7.00
EXEL 170120P00014000 P 01/20/17 14.0 6.10 6.90
EXEL 170120P00015000 P 01/20/17 15.0 7.10 7.80
EXEL 170217C00001000 C 02/17/17 1.0 6.40 6.90
EXEL 170217C00002000 C 02/17/17 2.0 5.40 5.90
EXEL 170217C00002500 C 02/17/17 2.5 4.90 5.40
EXEL 170217C00003000 C 02/17/17 3.0 3.30 4.90
EXEL 170217C00004000 C 02/17/17 4.0 2.20 4.10
EXEL 170217C00005000 C 02/17/17 5.0 2.60 3.40
EXEL 170217C00006000 C 02/17/17 6.0 1.25 3.80
EXEL 170217C00007000 C 02/17/17 7.0 0.60 2.85
EXEL 170217C00008000 C 02/17/17 8.0 0.80 2.25
EXEL 170217C00009000 C 02/17/17 9.0 0.45 1.85
EXEL 170217C00010000 C 02/17/17 10.0 0.25 0.85
EXEL 170217C00011000 C 02/17/17 11.0 0.10 1.80
EXEL 170217C00012000 C 02/17/17 12.0 0.05 1.00
EXEL 170217C00013000 C 02/17/17 13.0 0.00 1.20
EXEL 170217C00014000 C 02/17/17 14.0 0.00 1.20
EXEL 170217C00015000 C 02/17/17 15.0 0.00 0.75
EXEL 170217P00001000 P 02/17/17 1.0 0.00 0.35
EXEL 170217P00002000 P 02/17/17 2.0 0.00 0.40
EXEL 170217P00002500 P 02/17/17 2.5 0.00 4.60
EXEL 170217P00003000 P 02/17/17 3.0 0.00 0.45
EXEL 170217P00004000 P 02/17/17 4.0 0.00 0.40
EXEL 170217P00005000 P 02/17/17 5.0 0.20 1.10
EXEL 170217P00006000 P 02/17/17 6.0 0.35 1.40
EXEL 170217P00007000 P 02/17/17 7.0 0.85 2.10
EXEL 170217P00008000 P 02/17/17 8.0 0.75 2.50
EXEL 170217P00009000 P 02/17/17 9.0 1.20 3.20
EXEL 170217P00010000 P 02/17/17 10.0 2.55 3.40
EXEL 170217P00011000 P 02/17/17 11.0 3.30 4.30
EXEL 170217P00012000 P 02/17/17 12.0 3.40 6.30
EXEL 170217P00013000 P 02/17/17 13.0 5.10 6.00
EXEL 170217P00014000 P 02/17/17 14.0 6.10 8.00
EXEL 170217P00015000 P 02/17/17 15.0 5.80 9.80
EXEL 180119C00000500 C 01/19/18 0.5 6.70 7.60
EXEL 180119C00001000 C 01/19/18 1.0 6.20 7.10
EXEL 180119C00001500 C 01/19/18 1.5 5.70 6.60
EXEL 180119C00002000 C 01/19/18 2.0 5.30 6.20
EXEL 180119C00003000 C 01/19/18 3.0 4.20 5.50
EXEL 180119C00003500 C 01/19/18 3.5 3.80 5.20
EXEL 180119C00004000 C 01/19/18 4.0 3.40 6.30
EXEL 180119C00004500 C 01/19/18 4.5 1.60 5.20
EXEL 180119C00005000 C 01/19/18 5.0 1.55 5.70
EXEL 180119C00005500 C 01/19/18 5.5 0.90 4.70
EXEL 180119C00007000 C 01/19/18 7.0 2.25 2.50
EXEL 180119C00010000 C 01/19/18 10.0 0.40 1.50
EXEL 180119C00012000 C 01/19/18 12.0 0.25 2.50
EXEL 180119C00015000 C 01/19/18 15.0 0.05 0.95
EXEL 180119P00000500 P 01/19/18 0.5 0.00 0.10
EXEL 180119P00001000 P 01/19/18 1.0 0.00 2.40
EXEL 180119P00001500 P 01/19/18 1.5 0.00 2.20
EXEL 180119P00002000 P 01/19/18 2.0 0.00 0.80
EXEL 180119P00003000 P 01/19/18 3.0 0.30 0.60
EXEL 180119P00003500 P 01/19/18 3.5 0.30 0.75
EXEL 180119P00004000 P 01/19/18 4.0 0.40 1.40
EXEL 180119P00004500 P 01/19/18 4.5 0.40 1.85
EXEL 180119P00005000 P 01/19/18 5.0 0.50 1.20
EXEL 180119P00005500 P 01/19/18 5.5 0.80 2.00
EXEL 180119P00007000 P 01/19/18 7.0 1.45 2.25
EXEL 180119P00010000 P 01/19/18 10.0 1.60 6.00
EXEL 180119P00012000 P 01/19/18 12.0 3.10 7.60
EXEL 180119P00015000 P 01/19/18 15.0 7.00 8.70

OPRA data is delayed 15 minutes.