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 Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 141220C00025000 C 12/20/14 25.0 27.30 31.00
CPHD 141220C00030000 C 12/20/14 30.0 21.90 26.40
CPHD 141220C00035000 C 12/20/14 35.0 17.40 20.90
CPHD 141220C00040000 C 12/20/14 40.0 12.30 16.10
CPHD 141220C00045000 C 12/20/14 45.0 9.20 9.40
CPHD 141220C00050000 C 12/20/14 50.0 4.40 4.80
CPHD 141220C00055000 C 12/20/14 55.0 1.25 1.45
CPHD 141220C00060000 C 12/20/14 60.0 0.10 0.30
CPHD 141220C00065000 C 12/20/14 65.0 0.00 0.50
CPHD 141220C00070000 C 12/20/14 70.0 0.00 0.50
CPHD 141220P00025000 P 12/20/14 25.0 0.00 0.50
CPHD 141220P00030000 P 12/20/14 30.0 0.00 0.55
CPHD 141220P00035000 P 12/20/14 35.0 0.00 0.50
CPHD 141220P00040000 P 12/20/14 40.0 0.00 0.30
CPHD 141220P00045000 P 12/20/14 45.0 0.00 0.10
CPHD 141220P00050000 P 12/20/14 50.0 0.30 0.45
CPHD 141220P00055000 P 12/20/14 55.0 2.00 2.35
CPHD 141220P00060000 P 12/20/14 60.0 4.70 7.90
CPHD 141220P00065000 P 12/20/14 65.0 8.50 12.70
CPHD 141220P00070000 P 12/20/14 70.0 14.00 17.70
CPHD 150117C00030000 C 01/17/15 30.0 22.40 26.00
CPHD 150117C00035000 C 01/17/15 35.0 17.00 21.20
CPHD 150117C00040000 C 01/17/15 40.0 12.30 16.20
CPHD 150117C00045000 C 01/17/15 45.0 7.40 11.40
CPHD 150117C00050000 C 01/17/15 50.0 3.30 7.30
CPHD 150117C00055000 C 01/17/15 55.0 2.00 2.35
CPHD 150117C00060000 C 01/17/15 60.0 0.60 0.90
CPHD 150117C00065000 C 01/17/15 65.0 0.00 0.50
CPHD 150117C00070000 C 01/17/15 70.0 0.00 0.55
CPHD 150117C00075000 C 01/17/15 75.0 0.00 0.40
CPHD 150117P00030000 P 01/17/15 30.0 0.00 0.50
CPHD 150117P00035000 P 01/17/15 35.0 0.00 0.50
CPHD 150117P00040000 P 01/17/15 40.0 0.00 0.25
CPHD 150117P00045000 P 01/17/15 45.0 0.00 0.50
CPHD 150117P00050000 P 01/17/15 50.0 0.80 1.05
CPHD 150117P00055000 P 01/17/15 55.0 2.70 3.10
CPHD 150117P00060000 P 01/17/15 60.0 5.10 8.50
CPHD 150117P00065000 P 01/17/15 65.0 8.80 13.10
CPHD 150117P00070000 P 01/17/15 70.0 13.80 18.10
CPHD 150117P00075000 P 01/17/15 75.0 19.00 22.70
CPHD 150320C00025000 C 03/20/15 25.0 27.30 31.00
CPHD 150320C00030000 C 03/20/15 30.0 22.30 26.00
CPHD 150320C00035000 C 03/20/15 35.0 17.00 21.70
CPHD 150320C00040000 C 03/20/15 40.0 12.70 16.60
CPHD 150320C00045000 C 03/20/15 45.0 8.20 12.00
CPHD 150320C00050000 C 03/20/15 50.0 4.90 8.60
CPHD 150320C00055000 C 03/20/15 55.0 3.20 3.80
CPHD 150320C00060000 C 03/20/15 60.0 1.50 1.95
CPHD 150320C00065000 C 03/20/15 65.0 0.55 1.50
CPHD 150320C00070000 C 03/20/15 70.0 0.00 2.80
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 0.00 0.20
CPHD 150320P00040000 P 03/20/15 40.0 0.15 0.45
CPHD 150320P00045000 P 03/20/15 45.0 0.70 1.05
CPHD 150320P00050000 P 03/20/15 50.0 1.95 2.30
CPHD 150320P00055000 P 03/20/15 55.0 4.00 4.50
CPHD 150320P00060000 P 03/20/15 60.0 5.30 9.70
CPHD 150320P00065000 P 03/20/15 65.0 9.50 13.60
CPHD 150320P00070000 P 03/20/15 70.0 14.10 18.00
CPHD 150619C00022500 C 06/19/15 22.5 29.90 33.60
CPHD 150619C00025000 C 06/19/15 25.0 27.00 31.60
CPHD 150619C00030000 C 06/19/15 30.0 22.00 26.70
CPHD 150619C00035000 C 06/19/15 35.0 17.30 21.90
CPHD 150619C00040000 C 06/19/15 40.0 12.90 17.00
CPHD 150619C00045000 C 06/19/15 45.0 8.90 13.00
CPHD 150619C00050000 C 06/19/15 50.0 7.20 7.90
CPHD 150619C00055000 C 06/19/15 55.0 4.50 5.20
CPHD 150619C00060000 C 06/19/15 60.0 2.70 3.30
CPHD 150619C00065000 C 06/19/15 65.0 1.55 2.80
CPHD 150619P00022500 P 06/19/15 22.5 0.00 4.80
CPHD 150619P00025000 P 06/19/15 25.0 0.00 2.00
CPHD 150619P00030000 P 06/19/15 30.0 0.00 2.15
CPHD 150619P00035000 P 06/19/15 35.0 0.00 2.45
CPHD 150619P00040000 P 06/19/15 40.0 0.65 1.00
CPHD 150619P00045000 P 06/19/15 45.0 1.50 1.95
CPHD 150619P00050000 P 06/19/15 50.0 3.10 3.60
CPHD 150619P00055000 P 06/19/15 55.0 5.40 6.00
CPHD 150619P00060000 P 06/19/15 60.0 6.70 9.80
CPHD 150619P00065000 P 06/19/15 65.0 11.20 13.50

OPRA data is delayed 15 minutes.