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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 141122C00022500 C 11/22/14 22.5 25.20 29.00
CPHD 141122C00025000 C 11/22/14 25.0 22.80 27.10
CPHD 141122C00030000 C 11/22/14 30.0 17.80 22.30
CPHD 141122C00035000 C 11/22/14 35.0 12.70 17.30
CPHD 141122C00040000 C 11/22/14 40.0 7.70 11.90
CPHD 141122C00045000 C 11/22/14 45.0 3.90 5.70
CPHD 141122C00050000 C 11/22/14 50.0 1.50 1.85
CPHD 141122C00055000 C 11/22/14 55.0 0.00 0.50
CPHD 141122C00060000 C 11/22/14 60.0 0.00 1.50
CPHD 141122C00065000 C 11/22/14 65.0 0.00 0.40
CPHD 141122P00022500 P 11/22/14 22.5 0.00 0.40
CPHD 141122P00025000 P 11/22/14 25.0 0.00 1.50
CPHD 141122P00030000 P 11/22/14 30.0 0.00 0.50
CPHD 141122P00035000 P 11/22/14 35.0 0.00 1.50
CPHD 141122P00040000 P 11/22/14 40.0 0.00 0.45
CPHD 141122P00045000 P 11/22/14 45.0 0.10 0.80
CPHD 141122P00050000 P 11/22/14 50.0 1.50 2.00
CPHD 141122P00055000 P 11/22/14 55.0 4.90 6.70
CPHD 141122P00060000 P 11/22/14 60.0 8.00 12.30
CPHD 141122P00065000 P 11/22/14 65.0 13.50 17.30
CPHD 141220C00025000 C 12/20/14 25.0 22.90 25.90
CPHD 141220C00030000 C 12/20/14 30.0 18.40 20.70
CPHD 141220C00035000 C 12/20/14 35.0 13.20 15.80
CPHD 141220C00040000 C 12/20/14 40.0 7.80 11.20
CPHD 141220C00045000 C 12/20/14 45.0 5.40 5.90
CPHD 141220C00050000 C 12/20/14 50.0 2.10 2.40
CPHD 141220C00055000 C 12/20/14 55.0 0.55 0.80
CPHD 141220C00060000 C 12/20/14 60.0 0.00 0.85
CPHD 141220C00065000 C 12/20/14 65.0 0.00 0.50
CPHD 141220C00070000 C 12/20/14 70.0 0.00 0.25
CPHD 141220P00025000 P 12/20/14 25.0 0.00 0.40
CPHD 141220P00030000 P 12/20/14 30.0 0.00 0.55
CPHD 141220P00035000 P 12/20/14 35.0 0.00 0.10
CPHD 141220P00040000 P 12/20/14 40.0 0.05 0.20
CPHD 141220P00045000 P 12/20/14 45.0 0.45 0.70
CPHD 141220P00050000 P 12/20/14 50.0 2.10 2.80
CPHD 141220P00055000 P 12/20/14 55.0 5.30 7.00
CPHD 141220P00060000 P 12/20/14 60.0 8.10 12.40
CPHD 141220P00065000 P 12/20/14 65.0 13.00 17.40
CPHD 141220P00070000 P 12/20/14 70.0 18.90 22.30
CPHD 150320C00025000 C 03/20/15 25.0 22.90 26.60
CPHD 150320C00030000 C 03/20/15 30.0 17.80 21.60
CPHD 150320C00035000 C 03/20/15 35.0 13.40 16.40
CPHD 150320C00040000 C 03/20/15 40.0 9.40 11.30
CPHD 150320C00045000 C 03/20/15 45.0 5.10 7.50
CPHD 150320C00050000 C 03/20/15 50.0 3.60 4.10
CPHD 150320C00055000 C 03/20/15 55.0 1.80 2.20
CPHD 150320C00060000 C 03/20/15 60.0 0.55 1.50
CPHD 150320C00065000 C 03/20/15 65.0 0.00 0.95
CPHD 150320C00070000 C 03/20/15 70.0 0.00 2.00
CPHD 150320P00025000 P 03/20/15 25.0 0.00 0.50
CPHD 150320P00030000 P 03/20/15 30.0 0.00 0.50
CPHD 150320P00035000 P 03/20/15 35.0 0.15 0.40
CPHD 150320P00040000 P 03/20/15 40.0 0.55 0.90
CPHD 150320P00045000 P 03/20/15 45.0 1.55 2.00
CPHD 150320P00050000 P 03/20/15 50.0 3.20 4.90
CPHD 150320P00055000 P 03/20/15 55.0 5.70 9.30
CPHD 150320P00060000 P 03/20/15 60.0 10.40 12.50
CPHD 150320P00065000 P 03/20/15 65.0 13.50 17.60
CPHD 150320P00070000 P 03/20/15 70.0 18.70 22.30
CPHD 150619C00022500 C 06/19/15 22.5 25.30 29.40
CPHD 150619C00025000 C 06/19/15 25.0 22.70 27.20
CPHD 150619C00030000 C 06/19/15 30.0 17.90 22.40
CPHD 150619C00035000 C 06/19/15 35.0 13.30 17.60
CPHD 150619C00040000 C 06/19/15 40.0 9.60 12.10
CPHD 150619C00045000 C 06/19/15 45.0 7.50 8.10
CPHD 150619C00050000 C 06/19/15 50.0 4.70 5.30
CPHD 150619C00055000 C 06/19/15 55.0 2.75 3.30
CPHD 150619C00060000 C 06/19/15 60.0 0.90 2.60
CPHD 150619C00065000 C 06/19/15 65.0 0.55 1.80
CPHD 150619P00022500 P 06/19/15 22.5 0.00 1.05
CPHD 150619P00025000 P 06/19/15 25.0 0.00 2.15
CPHD 150619P00030000 P 06/19/15 30.0 0.00 2.30
CPHD 150619P00035000 P 06/19/15 35.0 0.00 1.90
CPHD 150619P00040000 P 06/19/15 40.0 1.15 1.35
CPHD 150619P00045000 P 06/19/15 45.0 2.50 2.90
CPHD 150619P00050000 P 06/19/15 50.0 3.80 6.50
CPHD 150619P00055000 P 06/19/15 55.0 6.70 10.20
CPHD 150619P00060000 P 06/19/15 60.0 11.10 13.70
CPHD 150619P00065000 P 06/19/15 65.0 14.50 18.40

OPRA data is delayed 15 minutes.