Exelixis Inc $4.27

down -0.06


30/7/2014 04:00 PM  |  NASDAQ : EXEL  
Industries : Drugs / Biotechnology
Last Trade: 4.27
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: -0.06 (-1.39 %)
Prev Close: 4.33
Open: 4.33
Bid: 4.26
Ask: 4.27
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 32%
Options:

Call Options: EXEL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 EXEL1416H0.5 3.60 0.00 3.50 314.0 4.00 334.0 0.0 0
1.00 EXEL1416H1 3.20 0.10 3.20 226.0 3.50 366.0 3.0 44
1.50 EXEL1416H1.5 2.60 0.00 2.55 314.0 2.95 334.0 0.0 0
2.00 EXEL1416H2 2.20 0.10 2.05 612.0 2.40 366.0 1.0 41
2.50 EXEL1416H2.5 1.95 0.35 1.65 468.0 1.95 334.0 28.0 6
3.00 EXEL1416H3 1.50 0.40 1.20 254.0 1.45 386.0 68.0 710
3.50 EXEL1416H3.5 0.75 0.00 0.70 10.0 0.85 7.0 45.0 853
4.00 EXEL1416H4 0.45 -0.06 0.40 523.0 0.55 720.0 109.0 5,215
4.50 EXEL1416H4.5 0.30 0.05 0.20 298.0 0.30 497.0 251.0 1,933
5.00 EXEL1416H5 0.15 0.05 0.10 400.0 0.15 25.0 113.0 3,982
5.50 EXEL1416H5.5 0.10 -0.05 0.05 240.0 0.15 671.0 200.0 309
6.00 EXEL1416H6 0.05 -0.05 0.05 20.0 0.10 499.0 28.0 1,880
7.00 EXEL1416H7 0.09 -0.01 0.05 249.0 0.05 4.0 25.0 1,752
8.00 EXEL1416H8 0.10 0.00 0.05 2.0 0.10 547.0 22.0 769
9.00 EXEL1416H9 0.10 0.05 0.10 5.0 0.05 16.0 5.0 4,421
10.00 EXEL1416H10 0.05 0.00 0.05 2.0 0.10 495.0 9.0 697
11.00 EXEL1416H11 0.05 -0.05 0.05 5.0 0.10 479.0 5.0 139
12.00 EXEL1416H12 0.03 -0.07 0.05 6.0 0.10 455.0 26.0 161
13.00 EXEL1416H13 0.03 -0.07 0.05 10.0 0.10 480.0 46.0 200
14.00 EXEL1416H14 0.03 -0.07 0.05 2.0 0.10 515.0 72.0 851

Put Options: EXEL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 EXEL1416T0.5 0.10 0.00 0.00 0.0 0.10 493.0 0.0 0
1.00 EXEL1416T1 0.10 0.00 0.00 0.0 0.10 461.0 0.0 0
1.50 EXEL1416T1.5 0.10 0.00 0.00 0.0 0.10 489.0 0.0 0
2.00 EXEL1416T2 0.05 0.00 0.05 1.0 0.05 343.0 15.0 138
2.50 EXEL1416T2.5 0.05 -0.05 0.05 292.0 0.10 543.0 1.0 49
3.00 EXEL1416T3 0.05 -0.05 0.05 10.0 0.10 1065.0 58.0 4,481
3.50 EXEL1416T3.5 0.10 0.05 0.05 60.0 0.10 54.0 67.0 2,710
4.00 EXEL1416T4 0.20 -0.05 0.15 245.0 0.25 53.0 60.0 3,206
4.50 EXEL1416T4.5 0.41 -0.04 0.45 242.0 0.55 231.0 10.0 77
5.00 EXEL1416T5 0.95 0.00 0.75 1116.0 0.95 221.0 40.0 1,451
5.50 EXEL1416T5.5 1.40 0.25 1.15 1337.0 1.50 517.0 504.0 502
6.00 EXEL1416T6 1.80 0.15 1.60 575.0 2.00 417.0 10.0 2,228
7.00 EXEL1416T7 3.68 1.08 2.50 358.0 3.00 378.0 50.0 673
8.00 EXEL1416T8 4.00 0.40 3.50 358.0 4.00 336.0 200.0 822
9.00 EXEL1416T9 3.00 -1.60 4.50 314.0 5.00 330.0 1.0 26
10.00 EXEL1416T10 4.00 -1.60 5.50 684.0 6.00 461.0 2.0 166
11.00 EXEL1416T11 6.60 0.00 6.50 586.0 7.00 334.0 0.0 0
12.00 EXEL1416T12 7.60 0.00 7.50 554.0 8.00 319.0 0.0 0
13.00 EXEL1416T13 8.60 0.00 8.50 554.0 9.00 319.0 0.0 0
14.00 EXEL1416T14 7.00 -2.60 9.50 549.0 10.00 319.0 10.0 10
Trading Center