$1.59 0.00 (0.00%) Exelixis Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 1.59
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 1.59
Open: 1.60
Bid: 1.57
Ask: 1.61
Options:

Call Options: EXEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 EXEL1422K0.5 1.04 0.19 0.85 562.0 1.30 535.0 10.0 10
1.00 EXEL1422K1 0.50 0.05 0.45 584.0 0.90 650.0 3.0 49
1.50 EXEL1422K1.5 0.20 0.15 0.05 1078.0 0.30 791.0 175.0 549
2.00 EXEL1422K2 0.05 0.00 0.05 5.0 0.05 10.0 10.0 431
2.50 EXEL1422K2.5 0.05 0.00 0.05 1034.0 0.05 322.0 10.0 55
3.00 EXEL1422K3 0.05 0.00 0.05 376.0 0.05 346.0 10.0 846
3.50 EXEL1422K3.5 0.05 -0.05 0.05 1.0 0.10 918.0 1.0 388
4.00 EXEL1422K4 0.05 0.00 0.05 15.0 0.10 922.0 15.0 2,907
4.50 EXEL1422K4.5 0.01 -0.04 0.05 2.0 0.05 474.0 6.0 728
5.00 EXEL1422K5 0.05 0.00 0.05 12.0 0.05 50.0 12.0 2,841
5.50 EXEL1422K5.5 0.03 -0.02 0.15 5.0 0.05 489.0 30.0 483
6.00 EXEL1422K6 0.05 0.00 0.35 131.0 0.05 1.0 7.0 2,917
7.00 EXEL1422K7 0.03 -0.02 0.20 555.0 0.05 1877.0 15.0 7,715
8.00 EXEL1422K8 0.05 0.00 0.05 150.0 0.05 1487.0 1.0 263
9.00 EXEL1422K9 0.15 0.10 0.05 2145.0 0.05 352.0 30.0 188
10.00 EXEL1422K10 0.22 0.17 0.05 10.0 0.05 306.0 20.0 31
11.00 EXEL1422K11 0.05 0.00 0.05 10.0 0.05 344.0 0.0 0
12.00 EXEL1422K12 0.05 0.00 0.05 102.0 0.05 361.0 2.0 7
13.00 EXEL1422K13 0.72 0.52 0.05 1.0 0.20 1428.0 20.0 20
14.00 EXEL1422K14 0.20 0.00 0.20 50.0 5.00 20.0 0.0 0

Put Options: EXEL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 EXEL1422W0.5 0.25 0.00 0.00 0.0 0.25 894.0 0.0 0
1.00 EXEL1422W1 0.20 0.00 0.00 0.0 0.20 907.0 0.0 0
1.50 EXEL1422W1.5 0.28 0.08 0.05 10.0 0.20 673.0 6.0 742
2.00 EXEL1422W2 0.43 0.18 0.25 1978.0 0.70 905.0 10.0 308
2.50 EXEL1422W2.5 0.96 0.31 0.65 1357.0 1.20 856.0 77.0 1,805
3.00 EXEL1422W3 1.42 0.27 1.15 836.0 1.60 655.0 10.0 4,298
3.50 EXEL1422W3.5 1.90 0.25 1.65 706.0 2.15 694.0 10.0 451
4.00 EXEL1422W4 2.50 0.50 2.00 1070.0 2.80 699.0 20.0 1,200
4.50 EXEL1422W4.5 2.74 0.29 2.45 677.0 3.40 664.0 15.0 32
5.00 EXEL1422W5 3.59 0.00 3.30 466.0 4.30 599.0 1.0 1,283
5.50 EXEL1422W5.5 2.05 -0.95 3.00 1340.0 4.80 1305.0 50.0 51
6.00 EXEL1422W6 4.28 0.18 4.10 1334.0 4.90 1335.0 250.0 2,014
7.00 EXEL1422W7 3.23 -1.27 4.50 1329.0 6.30 969.0 11.0 65
8.00 EXEL1422W8 5.90 0.00 5.90 1278.0 6.80 949.0 0.0 0
9.00 EXEL1422W9 5.80 0.00 5.80 1304.0 9.00 1272.0 0.0 0
10.00 EXEL1422W10 6.41 -1.49 7.90 1212.0 8.90 849.0 20.0 20
11.00 EXEL1422W11 7.70 0.00 7.70 1249.0 11.00 877.0 0.0 0
12.00 EXEL1422W12 9.60 0.00 9.60 560.0 12.00 555.0 0.0 0
13.00 EXEL1422W13 10.50 0.00 10.50 561.0 12.30 555.0 0.0 0
14.00 EXEL1422W14 5.90 0.00 5.90 1.0 10.90 1.0 0.0 0