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 (2014-08-22)Premium Content

Cepheid (CPHD)
As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 141122C00022500 C 11/22/14 22.5 28.80 31.90
CPHD 141122C00025000 C 11/22/14 25.0 26.00 29.80
CPHD 141122C00030000 C 11/22/14 30.0 21.00 24.80
CPHD 141122C00035000 C 11/22/14 35.0 16.00 19.80
CPHD 141122C00040000 C 11/22/14 40.0 11.30 15.60
CPHD 141122C00045000 C 11/22/14 45.0 6.30 9.30
CPHD 141122C00050000 C 11/22/14 50.0 2.80 4.60
CPHD 141122C00055000 C 11/22/14 55.0 0.80 1.15
CPHD 141122C00060000 C 11/22/14 60.0 0.00 0.50
CPHD 141122C00065000 C 11/22/14 65.0 0.00 0.45
CPHD 141122P00022500 P 11/22/14 22.5 0.00 0.40
CPHD 141122P00025000 P 11/22/14 25.0 0.00 0.30
CPHD 141122P00030000 P 11/22/14 30.0 0.00 0.30
CPHD 141122P00035000 P 11/22/14 35.0 0.00 0.40
CPHD 141122P00040000 P 11/22/14 40.0 0.00 0.45
CPHD 141122P00045000 P 11/22/14 45.0 0.00 0.45
CPHD 141122P00050000 P 11/22/14 50.0 0.30 0.75
CPHD 141122P00055000 P 11/22/14 55.0 2.45 2.90
CPHD 141122P00060000 P 11/22/14 60.0 5.70 8.70
CPHD 141122P00065000 P 11/22/14 65.0 9.40 13.70
CPHD 141220C00025000 C 12/20/14 25.0 26.40 30.60
CPHD 141220C00030000 C 12/20/14 30.0 21.30 25.50
CPHD 141220C00035000 C 12/20/14 35.0 16.30 20.40
CPHD 141220C00040000 C 12/20/14 40.0 11.30 15.00
CPHD 141220C00045000 C 12/20/14 45.0 7.80 9.60
CPHD 141220C00050000 C 12/20/14 50.0 4.10 4.70
CPHD 141220C00055000 C 12/20/14 55.0 1.45 1.95
CPHD 141220C00060000 C 12/20/14 60.0 0.35 0.95
CPHD 141220C00065000 C 12/20/14 65.0 0.00 0.65
CPHD 141220C00070000 C 12/20/14 70.0 0.00 0.45
CPHD 141220P00025000 P 12/20/14 25.0 0.00 0.60
CPHD 141220P00030000 P 12/20/14 30.0 0.00 0.40
CPHD 141220P00035000 P 12/20/14 35.0 0.00 0.45
CPHD 141220P00040000 P 12/20/14 40.0 0.00 0.55
CPHD 141220P00045000 P 12/20/14 45.0 0.00 0.55
CPHD 141220P00050000 P 12/20/14 50.0 1.15 1.35
CPHD 141220P00055000 P 12/20/14 55.0 3.10 3.80
CPHD 141220P00060000 P 12/20/14 60.0 6.10 9.10
CPHD 141220P00065000 P 12/20/14 65.0 9.50 13.80
CPHD 141220P00070000 P 12/20/14 70.0 14.50 18.70
CPHD 150320C00025000 C 03/20/15 25.0 26.30 30.40
CPHD 150320C00030000 C 03/20/15 30.0 21.40 25.40
CPHD 150320C00035000 C 03/20/15 35.0 16.20 20.50
CPHD 150320C00040000 C 03/20/15 40.0 11.80 16.20
CPHD 150320C00045000 C 03/20/15 45.0 7.80 10.30
CPHD 150320C00050000 C 03/20/15 50.0 5.20 7.20
CPHD 150320C00055000 C 03/20/15 55.0 3.00 4.20
CPHD 150320C00060000 C 03/20/15 60.0 1.55 2.60
CPHD 150320C00065000 C 03/20/15 65.0 0.20 1.30
CPHD 150320C00070000 C 03/20/15 70.0 0.00 1.40
CPHD 150320P00025000 P 03/20/15 25.0 0.00 0.60
CPHD 150320P00030000 P 03/20/15 30.0 0.00 0.50
CPHD 150320P00035000 P 03/20/15 35.0 0.00 0.75
CPHD 150320P00040000 P 03/20/15 40.0 0.25 0.65
CPHD 150320P00045000 P 03/20/15 45.0 0.80 1.70
CPHD 150320P00050000 P 03/20/15 50.0 2.10 2.90
CPHD 150320P00055000 P 03/20/15 55.0 4.20 7.10
CPHD 150320P00060000 P 03/20/15 60.0 7.50 9.80
CPHD 150320P00065000 P 03/20/15 65.0 11.60 14.50
CPHD 150320P00070000 P 03/20/15 70.0 15.20 19.10
CPHD 150619C00022500 C 06/19/15 22.5 28.90 33.00
CPHD 150619C00025000 C 06/19/15 25.0 26.20 30.70
CPHD 150619C00030000 C 06/19/15 30.0 21.30 25.80
CPHD 150619C00035000 C 06/19/15 35.0 16.70 21.10
CPHD 150619C00040000 C 06/19/15 40.0 12.10 15.30
CPHD 150619C00045000 C 06/19/15 45.0 9.10 11.20
CPHD 150619C00050000 C 06/19/15 50.0 6.30 7.90
CPHD 150619C00055000 C 06/19/15 55.0 4.20 5.70
CPHD 150619C00060000 C 06/19/15 60.0 2.50 3.40
CPHD 150619C00065000 C 06/19/15 65.0 0.70 2.25
CPHD 150619P00022500 P 06/19/15 22.5 0.00 1.55
CPHD 150619P00025000 P 06/19/15 25.0 0.00 0.75
CPHD 150619P00030000 P 06/19/15 30.0 0.00 0.50
CPHD 150619P00035000 P 06/19/15 35.0 0.00 2.65
CPHD 150619P00040000 P 06/19/15 40.0 0.40 1.55
CPHD 150619P00045000 P 06/19/15 45.0 1.55 2.80
CPHD 150619P00050000 P 06/19/15 50.0 3.10 4.00
CPHD 150619P00055000 P 06/19/15 55.0 4.90 8.30
CPHD 150619P00060000 P 06/19/15 60.0 8.50 11.50
CPHD 150619P00065000 P 06/19/15 65.0 12.10 14.90

OPRA data is delayed 15 minutes.