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 (2015-08-21)Premium Content

Cepheid (CPHD)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 150918C00030000 C 09/18/15 30.0 18.30 21.40
CPHD 150918C00035000 C 09/18/15 35.0 13.10 17.20
CPHD 150918C00040000 C 09/18/15 40.0 8.10 11.80
CPHD 150918C00045000 C 09/18/15 45.0 3.50 7.30
CPHD 150918C00050000 C 09/18/15 50.0 0.45 3.00
CPHD 150918C00055000 C 09/18/15 55.0 0.25 0.75
CPHD 150918C00060000 C 09/18/15 60.0 0.00 0.35
CPHD 150918C00065000 C 09/18/15 65.0 0.00 0.10
CPHD 150918C00070000 C 09/18/15 70.0 0.00 0.50
CPHD 150918C00075000 C 09/18/15 75.0 0.00 0.50
CPHD 150918C00080000 C 09/18/15 80.0 0.00 0.50
CPHD 150918C00085000 C 09/18/15 85.0 0.00 0.50
CPHD 150918P00030000 P 09/18/15 30.0 0.00 0.50
CPHD 150918P00035000 P 09/18/15 35.0 0.00 0.90
CPHD 150918P00040000 P 09/18/15 40.0 0.00 1.35
CPHD 150918P00045000 P 09/18/15 45.0 0.10 1.00
CPHD 150918P00050000 P 09/18/15 50.0 0.55 3.30
CPHD 150918P00055000 P 09/18/15 55.0 4.40 7.60
CPHD 150918P00060000 P 09/18/15 60.0 8.60 12.00
CPHD 150918P00065000 P 09/18/15 65.0 13.20 16.90
CPHD 150918P00070000 P 09/18/15 70.0 17.50 22.20
CPHD 150918P00075000 P 09/18/15 75.0 22.50 27.00
CPHD 150918P00080000 P 09/18/15 80.0 27.60 32.00
CPHD 150918P00085000 P 09/18/15 85.0 33.80 36.80
CPHD 151016C00025000 C 10/16/15 25.0 23.10 26.90
CPHD 151016C00030000 C 10/16/15 30.0 18.30 22.10
CPHD 151016C00035000 C 10/16/15 35.0 13.30 17.50
CPHD 151016C00040000 C 10/16/15 40.0 8.90 12.40
CPHD 151016C00045000 C 10/16/15 45.0 5.00 8.40
CPHD 151016C00050000 C 10/16/15 50.0 2.00 5.20
CPHD 151016C00055000 C 10/16/15 55.0 0.65 4.70
CPHD 151016C00060000 C 10/16/15 60.0 0.00 4.40
CPHD 151016C00065000 C 10/16/15 65.0 0.00 4.30
CPHD 151016C00070000 C 10/16/15 70.0 0.00 4.40
CPHD 151016C00075000 C 10/16/15 75.0 0.00 1.80
CPHD 151016P00025000 P 10/16/15 25.0 0.00 1.30
CPHD 151016P00030000 P 10/16/15 30.0 0.00 4.40
CPHD 151016P00035000 P 10/16/15 35.0 0.00 4.50
CPHD 151016P00040000 P 10/16/15 40.0 0.00 4.40
CPHD 151016P00045000 P 10/16/15 45.0 1.20 2.10
CPHD 151016P00050000 P 10/16/15 50.0 2.00 5.20
CPHD 151016P00055000 P 10/16/15 55.0 4.80 8.40
CPHD 151016P00060000 P 10/16/15 60.0 8.50 12.60
CPHD 151016P00065000 P 10/16/15 65.0 13.20 17.10
CPHD 151016P00070000 P 10/16/15 70.0 18.10 22.10
CPHD 151016P00075000 P 10/16/15 75.0 22.90 27.00
CPHD 151218C00030000 C 12/18/15 30.0 18.40 22.20
CPHD 151218C00035000 C 12/18/15 35.0 13.80 17.50
CPHD 151218C00040000 C 12/18/15 40.0 9.50 13.20
CPHD 151218C00045000 C 12/18/15 45.0 5.90 9.60
CPHD 151218C00050000 C 12/18/15 50.0 2.90 5.50
CPHD 151218C00055000 C 12/18/15 55.0 2.85 3.50
CPHD 151218C00060000 C 12/18/15 60.0 0.00 3.80
CPHD 151218C00065000 C 12/18/15 65.0 0.20 2.00
CPHD 151218C00070000 C 12/18/15 70.0 0.05 1.90
CPHD 151218C00075000 C 12/18/15 75.0 0.00 1.85
CPHD 151218C00080000 C 12/18/15 80.0 0.00 4.50
CPHD 151218C00085000 C 12/18/15 85.0 0.00 0.55
CPHD 151218C00090000 C 12/18/15 90.0 0.00 0.50
CPHD 151218P00030000 P 12/18/15 30.0 0.00 0.75
CPHD 151218P00035000 P 12/18/15 35.0 0.05 4.40
CPHD 151218P00040000 P 12/18/15 40.0 0.70 2.95
CPHD 151218P00045000 P 12/18/15 45.0 2.40 2.95
CPHD 151218P00050000 P 12/18/15 50.0 4.50 5.20
CPHD 151218P00055000 P 12/18/15 55.0 6.80 9.60
CPHD 151218P00060000 P 12/18/15 60.0 9.80 13.40
CPHD 151218P00065000 P 12/18/15 65.0 14.00 17.80
CPHD 151218P00070000 P 12/18/15 70.0 18.50 22.40
CPHD 151218P00075000 P 12/18/15 75.0 23.10 27.10
CPHD 151218P00080000 P 12/18/15 80.0 28.00 32.20
CPHD 151218P00085000 P 12/18/15 85.0 32.70 37.10
CPHD 151218P00090000 P 12/18/15 90.0 37.60 42.10
CPHD 160318C00035000 C 03/18/16 35.0 15.60 18.00
CPHD 160318C00040000 C 03/18/16 40.0 11.60 14.20
CPHD 160318C00045000 C 03/18/16 45.0 7.10 10.80
CPHD 160318C00050000 C 03/18/16 50.0 4.50 8.20
CPHD 160318C00055000 C 03/18/16 55.0 4.00 4.30
CPHD 160318C00060000 C 03/18/16 60.0 0.70 4.70
CPHD 160318C00065000 C 03/18/16 65.0 0.40 3.90
CPHD 160318C00070000 C 03/18/16 70.0 0.50 3.70
CPHD 160318C00075000 C 03/18/16 75.0 0.10 4.60
CPHD 160318C00080000 C 03/18/16 80.0 0.10 2.20
CPHD 160318C00085000 C 03/18/16 85.0 0.00 4.60
CPHD 160318C00090000 C 03/18/16 90.0 0.00 1.45
CPHD 160318P00035000 P 03/18/16 35.0 0.00 4.70
CPHD 160318P00040000 P 03/18/16 40.0 0.40 4.20
CPHD 160318P00045000 P 03/18/16 45.0 3.10 5.80
CPHD 160318P00050000 P 03/18/16 50.0 5.80 7.10
CPHD 160318P00055000 P 03/18/16 55.0 7.30 11.00
CPHD 160318P00060000 P 03/18/16 60.0 10.80 14.60
CPHD 160318P00065000 P 03/18/16 65.0 15.60 18.60
CPHD 160318P00070000 P 03/18/16 70.0 20.00 23.00
CPHD 160318P00075000 P 03/18/16 75.0 23.50 27.60
CPHD 160318P00080000 P 03/18/16 80.0 28.70 32.30
CPHD 160318P00085000 P 03/18/16 85.0 33.20 37.20
CPHD 160318P00090000 P 03/18/16 90.0 37.80 42.20

OPRA data is delayed 15 minutes.