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 (2016-05-20)Premium Content

Cepheid (CPHD)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 160715C00015000 C 07/15/16 15.0 12.70 16.00
CPHD 160715C00017500 C 07/15/16 17.5 10.10 14.00
CPHD 160715C00020000 C 07/15/16 20.0 7.70 11.60
CPHD 160715C00022500 C 07/15/16 22.5 5.20 8.90
CPHD 160715C00025000 C 07/15/16 25.0 3.30 5.60
CPHD 160715C00030000 C 07/15/16 30.0 0.70 1.45
CPHD 160715C00035000 C 07/15/16 35.0 0.00 0.80
CPHD 160715C00040000 C 07/15/16 40.0 0.00 0.50
CPHD 160715P00015000 P 07/15/16 15.0 0.00 0.50
CPHD 160715P00017500 P 07/15/16 17.5 0.00 0.50
CPHD 160715P00020000 P 07/15/16 20.0 0.00 0.50
CPHD 160715P00022500 P 07/15/16 22.5 0.00 0.50
CPHD 160715P00025000 P 07/15/16 25.0 0.00 0.65
CPHD 160715P00030000 P 07/15/16 30.0 1.55 2.00
CPHD 160715P00035000 P 07/15/16 35.0 4.00 7.60
CPHD 160715P00040000 P 07/15/16 40.0 8.70 12.60
CPHD 160819C00015000 C 08/19/16 15.0 12.90 15.80
CPHD 160819C00017500 C 08/19/16 17.5 10.70 13.90
CPHD 160819C00020000 C 08/19/16 20.0 7.80 11.60
CPHD 160819C00022500 C 08/19/16 22.5 5.60 9.20
CPHD 160819C00025000 C 08/19/16 25.0 4.20 6.40
CPHD 160819C00030000 C 08/19/16 30.0 1.65 2.10
CPHD 160819C00035000 C 08/19/16 35.0 0.30 0.90
CPHD 160819C00040000 C 08/19/16 40.0 0.00 0.65
CPHD 160819P00015000 P 08/19/16 15.0 0.00 0.50
CPHD 160819P00017500 P 08/19/16 17.5 0.00 0.50
CPHD 160819P00020000 P 08/19/16 20.0 0.00 0.60
CPHD 160819P00022500 P 08/19/16 22.5 0.00 0.95
CPHD 160819P00025000 P 08/19/16 25.0 0.60 1.20
CPHD 160819P00030000 P 08/19/16 30.0 2.35 2.90
CPHD 160819P00035000 P 08/19/16 35.0 4.90 7.80
CPHD 160819P00040000 P 08/19/16 40.0 9.60 12.60
CPHD 160916C00017500 C 09/16/16 17.5 10.20 14.00
CPHD 160916C00020000 C 09/16/16 20.0 8.00 11.80
CPHD 160916C00022500 C 09/16/16 22.5 6.40 8.60
CPHD 160916C00025000 C 09/16/16 25.0 4.30 6.80
CPHD 160916C00030000 C 09/16/16 30.0 2.00 2.70
CPHD 160916C00035000 C 09/16/16 35.0 0.55 1.30
CPHD 160916C00040000 C 09/16/16 40.0 0.00 1.25
CPHD 160916C00045000 C 09/16/16 45.0 0.00 0.65
CPHD 160916C00050000 C 09/16/16 50.0 0.00 0.55
CPHD 160916P00017500 P 09/16/16 17.5 0.00 0.60
CPHD 160916P00020000 P 09/16/16 20.0 0.15 0.80
CPHD 160916P00022500 P 09/16/16 22.5 0.45 1.35
CPHD 160916P00025000 P 09/16/16 25.0 0.95 1.35
CPHD 160916P00030000 P 09/16/16 30.0 2.65 3.50
CPHD 160916P00035000 P 09/16/16 35.0 4.90 7.30
CPHD 160916P00040000 P 09/16/16 40.0 8.90 12.70
CPHD 160916P00045000 P 09/16/16 45.0 13.70 17.50
CPHD 160916P00050000 P 09/16/16 50.0 19.30 22.40
CPHD 161216C00017500 C 12/16/16 17.5 11.10 14.60
CPHD 161216C00020000 C 12/16/16 20.0 8.60 12.00
CPHD 161216C00022500 C 12/16/16 22.5 6.50 10.10
CPHD 161216C00025000 C 12/16/16 25.0 6.00 8.60
CPHD 161216C00030000 C 12/16/16 30.0 3.10 3.80
CPHD 161216C00035000 C 12/16/16 35.0 1.45 2.10
CPHD 161216C00040000 C 12/16/16 40.0 0.10 1.00
CPHD 161216C00045000 C 12/16/16 45.0 0.10 1.85
CPHD 161216C00050000 C 12/16/16 50.0 0.05 1.15
CPHD 161216P00017500 P 12/16/16 17.5 0.35 1.40
CPHD 161216P00020000 P 12/16/16 20.0 0.65 2.10
CPHD 161216P00022500 P 12/16/16 22.5 1.20 2.95
CPHD 161216P00025000 P 12/16/16 25.0 1.95 2.35
CPHD 161216P00030000 P 12/16/16 30.0 3.70 4.60
CPHD 161216P00035000 P 12/16/16 35.0 7.00 9.20
CPHD 161216P00040000 P 12/16/16 40.0 9.30 13.10
CPHD 161216P00045000 P 12/16/16 45.0 14.00 17.70
CPHD 161216P00050000 P 12/16/16 50.0 19.00 21.90

OPRA data is delayed 15 minutes.