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 (2014-11-21)Premium Content

Cepheid (CPHD)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 141122C00022500 C 11/22/14 22.5 28.70 31.70
CPHD 141122C00025000 C 11/22/14 25.0 25.50 29.30
CPHD 141122C00030000 C 11/22/14 30.0 20.50 24.30
CPHD 141122C00035000 C 11/22/14 35.0 15.60 19.80
CPHD 141122C00040000 C 11/22/14 40.0 10.60 13.80
CPHD 141122C00045000 C 11/22/14 45.0 7.50 8.20
CPHD 141122C00050000 C 11/22/14 50.0 2.40 4.70
CPHD 141122C00055000 C 11/22/14 55.0 0.00 0.25
CPHD 141122C00060000 C 11/22/14 60.0 0.00 0.25
CPHD 141122C00065000 C 11/22/14 65.0 0.00 0.25
CPHD 141122P00022500 P 11/22/14 22.5 0.00 0.25
CPHD 141122P00025000 P 11/22/14 25.0 0.00 0.25
CPHD 141122P00030000 P 11/22/14 30.0 0.00 0.25
CPHD 141122P00035000 P 11/22/14 35.0 0.00 0.25
CPHD 141122P00040000 P 11/22/14 40.0 0.00 0.25
CPHD 141122P00045000 P 11/22/14 45.0 0.00 0.25
CPHD 141122P00050000 P 11/22/14 50.0 0.00 0.25
CPHD 141122P00055000 P 11/22/14 55.0 1.25 3.40
CPHD 141122P00060000 P 11/22/14 60.0 5.10 9.30
CPHD 141122P00065000 P 11/22/14 65.0 11.30 13.30
CPHD 141220C00025000 C 12/20/14 25.0 26.50 29.20
CPHD 141220C00030000 C 12/20/14 30.0 20.40 24.90
CPHD 141220C00035000 C 12/20/14 35.0 16.00 19.50
CPHD 141220C00040000 C 12/20/14 40.0 11.90 13.80
CPHD 141220C00045000 C 12/20/14 45.0 7.80 8.00
CPHD 141220C00050000 C 12/20/14 50.0 3.40 3.70
CPHD 141220C00055000 C 12/20/14 55.0 0.85 1.00
CPHD 141220C00060000 C 12/20/14 60.0 0.05 0.25
CPHD 141220C00065000 C 12/20/14 65.0 0.00 0.25
CPHD 141220C00070000 C 12/20/14 70.0 0.00 0.25
CPHD 141220P00025000 P 12/20/14 25.0 0.00 0.25
CPHD 141220P00030000 P 12/20/14 30.0 0.00 0.25
CPHD 141220P00035000 P 12/20/14 35.0 0.00 0.25
CPHD 141220P00040000 P 12/20/14 40.0 0.00 0.05
CPHD 141220P00045000 P 12/20/14 45.0 0.00 0.20
CPHD 141220P00050000 P 12/20/14 50.0 0.60 0.85
CPHD 141220P00055000 P 12/20/14 55.0 3.00 3.60
CPHD 141220P00060000 P 12/20/14 60.0 5.00 8.50
CPHD 141220P00065000 P 12/20/14 65.0 11.00 13.80
CPHD 141220P00070000 P 12/20/14 70.0 15.90 18.30
CPHD 150320C00025000 C 03/20/15 25.0 26.60 29.20
CPHD 150320C00030000 C 03/20/15 30.0 21.40 24.40
CPHD 150320C00035000 C 03/20/15 35.0 15.60 20.20
CPHD 150320C00040000 C 03/20/15 40.0 13.00 14.90
CPHD 150320C00045000 C 03/20/15 45.0 8.30 10.20
CPHD 150320C00050000 C 03/20/15 50.0 4.80 6.40
CPHD 150320C00055000 C 03/20/15 55.0 2.75 3.20
CPHD 150320C00060000 C 03/20/15 60.0 1.25 1.65
CPHD 150320C00065000 C 03/20/15 65.0 0.45 1.30
CPHD 150320C00070000 C 03/20/15 70.0 0.00 0.50
CPHD 150320P00025000 P 03/20/15 25.0 0.00 0.35
CPHD 150320P00030000 P 03/20/15 30.0 0.00 0.50
CPHD 150320P00035000 P 03/20/15 35.0 0.05 0.25
CPHD 150320P00040000 P 03/20/15 40.0 0.25 0.55
CPHD 150320P00045000 P 03/20/15 45.0 0.90 1.30
CPHD 150320P00050000 P 03/20/15 50.0 2.35 2.80
CPHD 150320P00055000 P 03/20/15 55.0 4.90 5.40
CPHD 150320P00060000 P 03/20/15 60.0 7.50 9.20
CPHD 150320P00065000 P 03/20/15 65.0 11.80 13.70
CPHD 150320P00070000 P 03/20/15 70.0 15.50 18.70
CPHD 150619C00022500 C 06/19/15 22.5 28.30 32.40
CPHD 150619C00025000 C 06/19/15 25.0 25.60 30.20
CPHD 150619C00030000 C 06/19/15 30.0 20.60 25.30
CPHD 150619C00035000 C 06/19/15 35.0 16.10 20.40
CPHD 150619C00040000 C 06/19/15 40.0 12.80 14.80
CPHD 150619C00045000 C 06/19/15 45.0 7.90 11.60
CPHD 150619C00050000 C 06/19/15 50.0 6.30 7.00
CPHD 150619C00055000 C 06/19/15 55.0 4.00 4.50
CPHD 150619C00060000 C 06/19/15 60.0 2.35 2.90
CPHD 150619C00065000 C 06/19/15 65.0 1.20 3.10
CPHD 150619P00022500 P 06/19/15 22.5 0.00 0.50
CPHD 150619P00025000 P 06/19/15 25.0 0.00 0.50
CPHD 150619P00030000 P 06/19/15 30.0 0.00 0.50
CPHD 150619P00035000 P 06/19/15 35.0 0.00 0.65
CPHD 150619P00040000 P 06/19/15 40.0 0.75 1.20
CPHD 150619P00045000 P 06/19/15 45.0 1.75 2.30
CPHD 150619P00050000 P 06/19/15 50.0 3.50 4.10
CPHD 150619P00055000 P 06/19/15 55.0 6.10 6.70
CPHD 150619P00060000 P 06/19/15 60.0 9.20 11.60
CPHD 150619P00065000 P 06/19/15 65.0 12.60 14.60

OPRA data is delayed 15 minutes.