Exelixis Inc $4.12

down -0.03


27/8/2014 04:00 PM  |  NASDAQ : EXEL  
Industries : Drugs / Biotechnology
Last Trade: 4.12
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.72 %)
Prev Close: 4.15
Open: 4.16
Bid: 4.12
Ask: 4.13
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get EXEL Trend Analysis - it has underperformed the S&P 500 by 40%
Options:

Call Options: EXEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 EXEL1420I0.5 3.80 0.40 3.40 471.0 3.90 411.0 1.0 1
1.00 EXEL1420I1 2.90 0.00 2.95 439.0 3.40 552.0 0.0 0
1.50 EXEL1420I1.5 2.40 0.00 2.45 451.0 2.90 708.0 0.0 0
2.00 EXEL1420I2 1.90 0.00 2.05 320.0 2.40 914.0 0.0 0
2.50 EXEL1420I2.5 1.40 0.00 1.55 681.0 1.80 672.0 0.0 0
3.00 EXEL1420I3 1.00 0.00 1.05 576.0 1.35 647.0 0.0 0
3.50 EXEL1420I3.5 0.73 0.13 0.65 353.0 0.85 536.0 20.0 193
4.00 EXEL1420I4 0.38 -0.07 0.35 294.0 0.45 48.0 15.0 734
4.50 EXEL1420I4.5 0.15 -0.07 0.15 615.0 0.25 198.0 528.0 1,857
5.00 EXEL1420I5 0.10 0.00 0.05 250.0 0.15 378.0 540.0 1,481
5.50 EXEL1420I5.5 0.10 -0.05 0.10 40.0 0.15 722.0 50.0 297
6.00 EXEL1420I6 0.05 -0.05 0.05 20.0 0.10 557.0 3.0 56
7.00 EXEL1420I7 0.05 -0.05 0.05 20.0 0.10 683.0 40.0 57
8.00 EXEL1420I8 0.10 0.00 0.05 20.0 0.10 615.0 0.0 0

Put Options: EXEL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 EXEL1420U0.5 0.10 0.00 0.00 0.0 0.10 511.0 0.0 0
1.00 EXEL1420U1 0.10 0.00 0.00 0.0 0.10 505.0 0.0 0
1.50 EXEL1420U1.5 0.10 0.00 0.00 0.0 0.10 517.0 0.0 0
2.00 EXEL1420U2 0.10 0.00 0.00 0.0 0.10 612.0 0.0 0
2.50 EXEL1420U2.5 0.05 -0.05 0.05 730.0 0.10 531.0 100.0 276
3.00 EXEL1420U3 0.10 0.00 0.05 364.0 0.10 536.0 100.0 192
3.50 EXEL1420U3.5 0.10 0.05 0.05 755.0 0.20 740.0 2.0 1,873
4.00 EXEL1420U4 0.30 0.03 0.25 170.0 0.35 269.0 85.0 3,443
4.50 EXEL1420U4.5 0.50 0.00 0.50 1621.0 0.70 657.0 3.0 93
5.00 EXEL1420U5 1.01 0.11 0.90 1354.0 1.10 507.0 10.0 149
5.50 EXEL1420U5.5 1.40 0.10 1.30 1102.0 1.55 296.0 20.0 40
6.00 EXEL1420U6 1.93 0.00 1.75 925.0 2.05 263.0 10.0 895
7.00 EXEL1420U7 2.94 0.29 2.70 462.0 3.10 392.0 94.0 94
8.00 EXEL1420U8 3.90 0.20 3.60 884.0 4.20 431.0 960.0 960
Trading Center