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 (2015-02-20)Premium Content

Cepheid (CPHD)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 150515C00030000 C 05/15/15 30.0 26.10 29.00
CPHD 150515C00035000 C 05/15/15 35.0 19.50 24.10
CPHD 150515C00040000 C 05/15/15 40.0 14.50 19.10
CPHD 150515C00045000 C 05/15/15 45.0 11.40 14.00
CPHD 150515C00050000 C 05/15/15 50.0 6.20 9.20
CPHD 150515C00055000 C 05/15/15 55.0 2.55 5.20
CPHD 150515C00060000 C 05/15/15 60.0 0.35 0.95
CPHD 150515C00065000 C 05/15/15 65.0 0.00 0.50
CPHD 150515C00070000 C 05/15/15 70.0 0.00 0.50
CPHD 150515C00075000 C 05/15/15 75.0 0.00 0.50
CPHD 150515C00080000 C 05/15/15 80.0 0.00 0.50
CPHD 150515C00085000 C 05/15/15 85.0 0.00 0.50
CPHD 150515P00030000 P 05/15/15 30.0 0.00 0.50
CPHD 150515P00035000 P 05/15/15 35.0 0.00 0.60
CPHD 150515P00040000 P 05/15/15 40.0 0.00 0.50
CPHD 150515P00045000 P 05/15/15 45.0 0.00 0.50
CPHD 150515P00050000 P 05/15/15 50.0 0.00 0.25
CPHD 150515P00055000 P 05/15/15 55.0 0.75 1.10
CPHD 150515P00060000 P 05/15/15 60.0 2.90 4.20
CPHD 150515P00065000 P 05/15/15 65.0 6.00 8.90
CPHD 150515P00070000 P 05/15/15 70.0 11.00 13.90
CPHD 150515P00075000 P 05/15/15 75.0 15.90 20.40
CPHD 150515P00080000 P 05/15/15 80.0 20.90 25.50
CPHD 150515P00085000 P 05/15/15 85.0 26.00 28.90
CPHD 150619C00022500 C 06/19/15 22.5 33.60 36.40
CPHD 150619C00025000 C 06/19/15 25.0 29.50 34.10
CPHD 150619C00030000 C 06/19/15 30.0 24.60 29.30
CPHD 150619C00035000 C 06/19/15 35.0 21.00 24.00
CPHD 150619C00040000 C 06/19/15 40.0 14.70 19.10
CPHD 150619C00045000 C 06/19/15 45.0 9.70 14.30
CPHD 150619C00050000 C 06/19/15 50.0 6.90 9.50
CPHD 150619C00055000 C 06/19/15 55.0 3.40 4.00
CPHD 150619C00060000 C 06/19/15 60.0 1.25 1.65
CPHD 150619C00065000 C 06/19/15 65.0 0.30 0.65
CPHD 150619P00022500 P 06/19/15 22.5 0.00 4.00
CPHD 150619P00025000 P 06/19/15 25.0 0.00 0.50
CPHD 150619P00030000 P 06/19/15 30.0 0.00 1.00
CPHD 150619P00035000 P 06/19/15 35.0 0.00 1.00
CPHD 150619P00040000 P 06/19/15 40.0 0.00 0.95
CPHD 150619P00045000 P 06/19/15 45.0 0.00 0.50
CPHD 150619P00050000 P 06/19/15 50.0 0.10 0.65
CPHD 150619P00055000 P 06/19/15 55.0 1.55 2.00
CPHD 150619P00060000 P 06/19/15 60.0 4.20 4.80
CPHD 150619P00065000 P 06/19/15 65.0 6.30 9.00
CPHD 150918C00030000 C 09/18/15 30.0 25.90 29.00
CPHD 150918C00035000 C 09/18/15 35.0 20.00 24.40
CPHD 150918C00040000 C 09/18/15 40.0 16.60 19.60
CPHD 150918C00045000 C 09/18/15 45.0 12.30 15.00
CPHD 150918C00050000 C 09/18/15 50.0 8.40 11.20
CPHD 150918C00055000 C 09/18/15 55.0 5.30 6.40
CPHD 150918C00060000 C 09/18/15 60.0 3.10 4.10
CPHD 150918C00065000 C 09/18/15 65.0 1.50 2.60
CPHD 150918C00070000 C 09/18/15 70.0 0.80 1.80
CPHD 150918C00075000 C 09/18/15 75.0 0.20 0.90
CPHD 150918C00080000 C 09/18/15 80.0 0.00 1.30
CPHD 150918P00030000 P 09/18/15 30.0 0.00 0.50
CPHD 150918P00035000 P 09/18/15 35.0 0.00 0.50
CPHD 150918P00040000 P 09/18/15 40.0 0.15 0.65
CPHD 150918P00045000 P 09/18/15 45.0 0.55 1.20
CPHD 150918P00050000 P 09/18/15 50.0 1.70 2.25
CPHD 150918P00055000 P 09/18/15 55.0 3.50 4.10
CPHD 150918P00060000 P 09/18/15 60.0 6.10 6.80
CPHD 150918P00065000 P 09/18/15 65.0 9.70 10.40
CPHD 150918P00070000 P 09/18/15 70.0 12.10 14.60
CPHD 150918P00075000 P 09/18/15 75.0 16.50 20.20
CPHD 150918P00080000 P 09/18/15 80.0 21.20 24.30
CPHD 151218C00030000 C 12/18/15 30.0 25.70 29.20
CPHD 151218C00035000 C 12/18/15 35.0 21.30 24.60
CPHD 151218C00040000 C 12/18/15 40.0 17.00 20.20
CPHD 151218C00045000 C 12/18/15 45.0 12.90 16.20
CPHD 151218C00050000 C 12/18/15 50.0 9.70 12.50
CPHD 151218C00055000 C 12/18/15 55.0 6.60 8.20
CPHD 151218C00060000 C 12/18/15 60.0 4.50 5.90
CPHD 151218C00065000 C 12/18/15 65.0 2.85 4.30
CPHD 151218C00070000 C 12/18/15 70.0 1.65 3.10
CPHD 151218C00075000 C 12/18/15 75.0 1.00 2.45
CPHD 151218C00080000 C 12/18/15 80.0 0.00 4.00
CPHD 151218C00085000 C 12/18/15 85.0 0.00 3.70
CPHD 151218P00030000 P 12/18/15 30.0 0.00 0.65
CPHD 151218P00035000 P 12/18/15 35.0 0.20 0.70
CPHD 151218P00040000 P 12/18/15 40.0 0.55 2.00
CPHD 151218P00045000 P 12/18/15 45.0 1.55 1.90
CPHD 151218P00050000 P 12/18/15 50.0 2.75 3.40
CPHD 151218P00055000 P 12/18/15 55.0 4.60 5.50
CPHD 151218P00060000 P 12/18/15 60.0 7.30 8.30
CPHD 151218P00065000 P 12/18/15 65.0 10.60 11.70
CPHD 151218P00070000 P 12/18/15 70.0 13.50 15.80
CPHD 151218P00075000 P 12/18/15 75.0 17.30 19.80
CPHD 151218P00080000 P 12/18/15 80.0 21.90 25.10
CPHD 151218P00085000 P 12/18/15 85.0 26.60 29.50

OPRA data is delayed 15 minutes.