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 (2014-05-23)Premium Content

Cepheid (CPHD)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 140816C00025000 C 08/16/14 25.0 14.70 18.00
CPHD 140816C00030000 C 08/16/14 30.0 9.70 13.00
CPHD 140816C00035000 C 08/16/14 35.0 4.80 8.90
CPHD 140816C00040000 C 08/16/14 40.0 2.20 2.40
CPHD 140816C00045000 C 08/16/14 45.0 0.25 0.45
CPHD 140816C00050000 C 08/16/14 50.0 0.00 0.30
CPHD 140816C00055000 C 08/16/14 55.0 0.00 0.35
CPHD 140816C00060000 C 08/16/14 60.0 0.00 0.50
CPHD 140816C00065000 C 08/16/14 65.0 0.00 0.25
CPHD 140816C00070000 C 08/16/14 70.0 0.00 0.25
CPHD 140816P00025000 P 08/16/14 25.0 0.00 0.35
CPHD 140816P00030000 P 08/16/14 30.0 0.00 0.35
CPHD 140816P00035000 P 08/16/14 35.0 0.00 0.50
CPHD 140816P00040000 P 08/16/14 40.0 0.55 0.75
CPHD 140816P00045000 P 08/16/14 45.0 2.95 4.60
CPHD 140816P00050000 P 08/16/14 50.0 6.30 8.60
CPHD 140816P00055000 P 08/16/14 55.0 11.30 13.60
CPHD 140816P00060000 P 08/16/14 60.0 16.30 18.60
CPHD 140816P00065000 P 08/16/14 65.0 21.30 23.60
CPHD 140816P00070000 P 08/16/14 70.0 26.30 28.60
CPHD 140920C00025000 C 09/20/14 25.0 14.70 18.00
CPHD 140920C00030000 C 09/20/14 30.0 10.40 12.90
CPHD 140920C00035000 C 09/20/14 35.0 5.90 7.80
CPHD 140920C00040000 C 09/20/14 40.0 2.80 3.10
CPHD 140920C00045000 C 09/20/14 45.0 0.75 0.95
CPHD 140920C00050000 C 09/20/14 50.0 0.10 0.20
CPHD 140920C00055000 C 09/20/14 55.0 0.00 0.10
CPHD 140920C00060000 C 09/20/14 60.0 0.00 0.25
CPHD 140920C00065000 C 09/20/14 65.0 0.00 0.45
CPHD 140920C00070000 C 09/20/14 70.0 0.00 0.25
CPHD 140920P00025000 P 09/20/14 25.0 0.00 0.25
CPHD 140920P00030000 P 09/20/14 30.0 0.00 0.10
CPHD 140920P00035000 P 09/20/14 35.0 0.15 0.35
CPHD 140920P00040000 P 09/20/14 40.0 1.20 1.35
CPHD 140920P00045000 P 09/20/14 45.0 4.10 4.30
CPHD 140920P00050000 P 09/20/14 50.0 8.40 8.70
CPHD 140920P00055000 P 09/20/14 55.0 12.20 13.70
CPHD 140920P00060000 P 09/20/14 60.0 16.30 18.60
CPHD 140920P00065000 P 09/20/14 65.0 21.30 23.80
CPHD 140920P00070000 P 09/20/14 70.0 26.30 28.80
CPHD 141220C00025000 C 12/20/14 25.0 14.90 18.80
CPHD 141220C00030000 C 12/20/14 30.0 10.10 14.10
CPHD 141220C00035000 C 12/20/14 35.0 6.70 8.50
CPHD 141220C00040000 C 12/20/14 40.0 4.20 4.70
CPHD 141220C00045000 C 12/20/14 45.0 2.15 2.30
CPHD 141220C00050000 C 12/20/14 50.0 0.90 1.30
CPHD 141220C00055000 C 12/20/14 55.0 0.30 0.60
CPHD 141220C00060000 C 12/20/14 60.0 0.00 0.55
CPHD 141220C00065000 C 12/20/14 65.0 0.00 0.90
CPHD 141220C00070000 C 12/20/14 70.0 0.00 0.85
CPHD 141220P00025000 P 12/20/14 25.0 0.00 0.50
CPHD 141220P00030000 P 12/20/14 30.0 0.00 0.85
CPHD 141220P00035000 P 12/20/14 35.0 0.90 1.20
CPHD 141220P00040000 P 12/20/14 40.0 2.55 2.80
CPHD 141220P00045000 P 12/20/14 45.0 5.20 5.60
CPHD 141220P00050000 P 12/20/14 50.0 7.20 11.10
CPHD 141220P00055000 P 12/20/14 55.0 11.60 15.50
CPHD 141220P00060000 P 12/20/14 60.0 16.40 20.30
CPHD 141220P00065000 P 12/20/14 65.0 21.30 25.30
CPHD 141220P00070000 P 12/20/14 70.0 26.30 30.20
CPHD 150320C00025000 C 03/20/15 25.0 15.80 18.00
CPHD 150320C00030000 C 03/20/15 30.0 11.60 13.20
CPHD 150320C00035000 C 03/20/15 35.0 7.50 9.10
CPHD 150320C00040000 C 03/20/15 40.0 4.60 5.90
CPHD 150320C00045000 C 03/20/15 45.0 3.00 3.60
CPHD 150320C00050000 C 03/20/15 50.0 1.60 1.80
CPHD 150320C00055000 C 03/20/15 55.0 0.55 2.65
CPHD 150320C00060000 C 03/20/15 60.0 0.15 0.95
CPHD 150320C00065000 C 03/20/15 65.0 0.05 0.40
CPHD 150320C00070000 C 03/20/15 70.0 0.00 0.30
CPHD 150320P00025000 P 03/20/15 25.0 0.00 0.40
CPHD 150320P00030000 P 03/20/15 30.0 0.40 1.05
CPHD 150320P00035000 P 03/20/15 35.0 1.60 2.00
CPHD 150320P00040000 P 03/20/15 40.0 3.50 4.00
CPHD 150320P00045000 P 03/20/15 45.0 5.00 8.10
CPHD 150320P00050000 P 03/20/15 50.0 9.20 10.60
CPHD 150320P00055000 P 03/20/15 55.0 13.30 15.20
CPHD 150320P00060000 P 03/20/15 60.0 17.80 20.50
CPHD 150320P00065000 P 03/20/15 65.0 22.40 25.30
CPHD 150320P00070000 P 03/20/15 70.0 26.30 30.40

OPRA data is delayed 15 minutes.