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 (2014-05-23)Premium Content

Cepheid (CPHD)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 140816C00025000 C 08/16/14 25.0 11.10 13.10
CPHD 140816C00030000 C 08/16/14 30.0 6.40 8.10
CPHD 140816C00035000 C 08/16/14 35.0 2.55 3.10
CPHD 140816C00040000 C 08/16/14 40.0 0.20 0.45
CPHD 140816C00045000 C 08/16/14 45.0 0.00 0.20
CPHD 140816C00050000 C 08/16/14 50.0 0.00 0.25
CPHD 140816C00055000 C 08/16/14 55.0 0.00 0.25
CPHD 140816C00060000 C 08/16/14 60.0 0.00 0.25
CPHD 140816C00065000 C 08/16/14 65.0 0.00 0.25
CPHD 140816C00070000 C 08/16/14 70.0 0.00 0.25
CPHD 140816P00025000 P 08/16/14 25.0 0.00 0.25
CPHD 140816P00030000 P 08/16/14 30.0 0.00 0.25
CPHD 140816P00035000 P 08/16/14 35.0 0.10 0.50
CPHD 140816P00040000 P 08/16/14 40.0 2.50 3.40
CPHD 140816P00045000 P 08/16/14 45.0 7.10 7.80
CPHD 140816P00050000 P 08/16/14 50.0 11.80 12.80
CPHD 140816P00055000 P 08/16/14 55.0 15.80 17.80
CPHD 140816P00060000 P 08/16/14 60.0 22.00 22.90
CPHD 140816P00065000 P 08/16/14 65.0 25.20 27.80
CPHD 140816P00070000 P 08/16/14 70.0 31.70 33.10
CPHD 140920C00025000 C 09/20/14 25.0 11.60 13.40
CPHD 140920C00030000 C 09/20/14 30.0 7.50 8.10
CPHD 140920C00035000 C 09/20/14 35.0 2.90 3.70
CPHD 140920C00040000 C 09/20/14 40.0 0.85 1.05
CPHD 140920C00045000 C 09/20/14 45.0 0.05 0.25
CPHD 140920C00050000 C 09/20/14 50.0 0.00 0.05
CPHD 140920C00055000 C 09/20/14 55.0 0.00 0.40
CPHD 140920C00060000 C 09/20/14 60.0 0.00 0.25
CPHD 140920C00065000 C 09/20/14 65.0 0.00 0.25
CPHD 140920C00070000 C 09/20/14 70.0 0.00 0.25
CPHD 140920P00025000 P 09/20/14 25.0 0.00 0.30
CPHD 140920P00030000 P 09/20/14 30.0 0.05 0.15
CPHD 140920P00035000 P 09/20/14 35.0 0.75 0.90
CPHD 140920P00040000 P 09/20/14 40.0 3.10 3.40
CPHD 140920P00045000 P 09/20/14 45.0 7.40 7.60
CPHD 140920P00050000 P 09/20/14 50.0 12.10 12.80
CPHD 140920P00055000 P 09/20/14 55.0 16.90 17.80
CPHD 140920P00060000 P 09/20/14 60.0 20.20 22.90
CPHD 140920P00065000 P 09/20/14 65.0 25.40 29.10
CPHD 140920P00070000 P 09/20/14 70.0 31.10 32.80
CPHD 141220C00025000 C 12/20/14 25.0 11.70 13.40
CPHD 141220C00030000 C 12/20/14 30.0 7.50 8.70
CPHD 141220C00035000 C 12/20/14 35.0 3.90 5.20
CPHD 141220C00040000 C 12/20/14 40.0 2.25 2.55
CPHD 141220C00045000 C 12/20/14 45.0 0.80 1.15
CPHD 141220C00050000 C 12/20/14 50.0 0.25 0.50
CPHD 141220C00055000 C 12/20/14 55.0 0.05 0.25
CPHD 141220C00060000 C 12/20/14 60.0 0.00 0.30
CPHD 141220C00065000 C 12/20/14 65.0 0.00 0.55
CPHD 141220C00070000 C 12/20/14 70.0 0.00 0.30
CPHD 141220P00025000 P 12/20/14 25.0 0.00 0.70
CPHD 141220P00030000 P 12/20/14 30.0 0.60 0.85
CPHD 141220P00035000 P 12/20/14 35.0 2.00 2.25
CPHD 141220P00040000 P 12/20/14 40.0 4.50 4.80
CPHD 141220P00045000 P 12/20/14 45.0 8.10 9.30
CPHD 141220P00050000 P 12/20/14 50.0 12.30 13.60
CPHD 141220P00055000 P 12/20/14 55.0 16.70 18.90
CPHD 141220P00060000 P 12/20/14 60.0 22.00 22.90
CPHD 141220P00065000 P 12/20/14 65.0 25.20 29.00
CPHD 141220P00070000 P 12/20/14 70.0 30.60 34.20
CPHD 150320C00025000 C 03/20/15 25.0 12.10 13.60
CPHD 150320C00030000 C 03/20/15 30.0 8.00 9.40
CPHD 150320C00035000 C 03/20/15 35.0 5.00 7.70
CPHD 150320C00040000 C 03/20/15 40.0 3.00 3.50
CPHD 150320C00045000 C 03/20/15 45.0 1.55 1.90
CPHD 150320C00050000 C 03/20/15 50.0 0.75 1.05
CPHD 150320C00055000 C 03/20/15 55.0 0.00 1.15
CPHD 150320C00060000 C 03/20/15 60.0 0.00 0.70
CPHD 150320C00065000 C 03/20/15 65.0 0.00 0.65
CPHD 150320C00070000 C 03/20/15 70.0 0.00 2.75
CPHD 150320P00025000 P 03/20/15 25.0 0.05 1.10
CPHD 150320P00030000 P 03/20/15 30.0 0.85 1.80
CPHD 150320P00035000 P 03/20/15 35.0 2.75 3.00
CPHD 150320P00040000 P 03/20/15 40.0 5.30 5.90
CPHD 150320P00045000 P 03/20/15 45.0 8.60 10.10
CPHD 150320P00050000 P 03/20/15 50.0 11.70 14.80
CPHD 150320P00055000 P 03/20/15 55.0 16.80 19.10
CPHD 150320P00060000 P 03/20/15 60.0 21.40 23.70
CPHD 150320P00065000 P 03/20/15 65.0 26.30 29.20
CPHD 150320P00070000 P 03/20/15 70.0 30.70 34.20

OPRA data is delayed 15 minutes.