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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 141220C00025000 C 12/20/14 25.0 27.10 31.00
CPHD 141220C00030000 C 12/20/14 30.0 22.10 26.20
CPHD 141220C00035000 C 12/20/14 35.0 18.90 20.00
CPHD 141220C00040000 C 12/20/14 40.0 12.20 16.00
CPHD 141220C00045000 C 12/20/14 45.0 7.20 10.90
CPHD 141220C00050000 C 12/20/14 50.0 3.80 4.90
CPHD 141220C00055000 C 12/20/14 55.0 0.00 0.50
CPHD 141220C00060000 C 12/20/14 60.0 0.00 0.05
CPHD 141220C00065000 C 12/20/14 65.0 0.00 0.70
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 1.50
CPHD 141220P00035000 P 12/20/14 35.0 0.00 0.25
CPHD 141220P00040000 P 12/20/14 40.0 0.00 0.10
CPHD 141220P00045000 P 12/20/14 45.0 0.00 0.25
CPHD 141220P00050000 P 12/20/14 50.0 0.00 0.50
CPHD 141220P00055000 P 12/20/14 55.0 0.00 3.60
CPHD 141220P00060000 P 12/20/14 60.0 4.50 7.50
CPHD 141220P00065000 P 12/20/14 65.0 8.60 12.90
CPHD 141220P00070000 P 12/20/14 70.0 14.00 17.80
CPHD 150117C00030000 C 01/17/15 30.0 22.20 26.10
CPHD 150117C00035000 C 01/17/15 35.0 17.10 21.60
CPHD 150117C00040000 C 01/17/15 40.0 13.40 16.60
CPHD 150117C00045000 C 01/17/15 45.0 8.40 11.10
CPHD 150117C00050000 C 01/17/15 50.0 3.90 6.80
CPHD 150117C00055000 C 01/17/15 55.0 0.00 1.95
CPHD 150117C00060000 C 01/17/15 60.0 0.00 3.00
CPHD 150117C00065000 C 01/17/15 65.0 0.00 0.50
CPHD 150117C00070000 C 01/17/15 70.0 0.00 0.95
CPHD 150117C00075000 C 01/17/15 75.0 0.00 0.70
CPHD 150117P00030000 P 01/17/15 30.0 0.00 0.50
CPHD 150117P00035000 P 01/17/15 35.0 0.00 1.25
CPHD 150117P00040000 P 01/17/15 40.0 0.00 1.75
CPHD 150117P00045000 P 01/17/15 45.0 0.00 0.50
CPHD 150117P00050000 P 01/17/15 50.0 0.00 1.00
CPHD 150117P00055000 P 01/17/15 55.0 1.10 2.55
CPHD 150117P00060000 P 01/17/15 60.0 4.20 8.10
CPHD 150117P00065000 P 01/17/15 65.0 9.10 12.50
CPHD 150117P00070000 P 01/17/15 70.0 13.30 17.90
CPHD 150117P00075000 P 01/17/15 75.0 19.00 22.80
CPHD 150320C00025000 C 03/20/15 25.0 27.20 31.10
CPHD 150320C00030000 C 03/20/15 30.0 22.20 26.10
CPHD 150320C00035000 C 03/20/15 35.0 17.20 21.40
CPHD 150320C00040000 C 03/20/15 40.0 13.90 15.50
CPHD 150320C00045000 C 03/20/15 45.0 9.40 10.60
CPHD 150320C00050000 C 03/20/15 50.0 6.00 6.40
CPHD 150320C00055000 C 03/20/15 55.0 3.30 3.60
CPHD 150320C00060000 C 03/20/15 60.0 1.40 1.90
CPHD 150320C00065000 C 03/20/15 65.0 0.00 0.90
CPHD 150320C00070000 C 03/20/15 70.0 0.00 0.45
CPHD 150320P00025000 P 03/20/15 25.0 0.00 0.25
CPHD 150320P00030000 P 03/20/15 30.0 0.00 0.25
CPHD 150320P00035000 P 03/20/15 35.0 0.00 0.20
CPHD 150320P00040000 P 03/20/15 40.0 0.15 0.40
CPHD 150320P00045000 P 03/20/15 45.0 0.55 0.90
CPHD 150320P00050000 P 03/20/15 50.0 1.80 2.05
CPHD 150320P00055000 P 03/20/15 55.0 3.70 4.20
CPHD 150320P00060000 P 03/20/15 60.0 5.20 8.40
CPHD 150320P00065000 P 03/20/15 65.0 10.80 13.40
CPHD 150320P00070000 P 03/20/15 70.0 14.20 18.00
CPHD 150619C00022500 C 06/19/15 22.5 29.70 33.60
CPHD 150619C00025000 C 06/19/15 25.0 27.00 31.70
CPHD 150619C00030000 C 06/19/15 30.0 22.30 26.80
CPHD 150619C00035000 C 06/19/15 35.0 17.50 22.00
CPHD 150619C00040000 C 06/19/15 40.0 12.90 17.00
CPHD 150619C00045000 C 06/19/15 45.0 8.70 13.00
CPHD 150619C00050000 C 06/19/15 50.0 7.30 7.80
CPHD 150619C00055000 C 06/19/15 55.0 4.60 5.20
CPHD 150619C00060000 C 06/19/15 60.0 2.70 3.20
CPHD 150619C00065000 C 06/19/15 65.0 1.55 1.85
CPHD 150619P00022500 P 06/19/15 22.5 0.00 1.70
CPHD 150619P00025000 P 06/19/15 25.0 0.00 4.80
CPHD 150619P00030000 P 06/19/15 30.0 0.00 0.50
CPHD 150619P00035000 P 06/19/15 35.0 0.05 0.55
CPHD 150619P00040000 P 06/19/15 40.0 0.55 1.00
CPHD 150619P00045000 P 06/19/15 45.0 1.35 1.85
CPHD 150619P00050000 P 06/19/15 50.0 2.85 3.40
CPHD 150619P00055000 P 06/19/15 55.0 5.10 5.80
CPHD 150619P00060000 P 06/19/15 60.0 6.80 10.50
CPHD 150619P00065000 P 06/19/15 65.0 10.40 14.60

OPRA data is delayed 15 minutes.