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 (2015-05-22)Premium Content

Cepheid (CPHD)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 150619C00022500 C 06/19/15 22.5 30.80 34.80
CPHD 150619C00025000 C 06/19/15 25.0 28.00 32.60
CPHD 150619C00030000 C 06/19/15 30.0 23.00 27.60
CPHD 150619C00035000 C 06/19/15 35.0 18.30 22.20
CPHD 150619C00040000 C 06/19/15 40.0 13.70 16.80
CPHD 150619C00045000 C 06/19/15 45.0 8.40 12.20
CPHD 150619C00050000 C 06/19/15 50.0 4.60 6.20
CPHD 150619C00055000 C 06/19/15 55.0 1.45 1.85
CPHD 150619C00060000 C 06/19/15 60.0 0.05 0.50
CPHD 150619C00065000 C 06/19/15 65.0 0.05 1.30
CPHD 150619P00022500 P 06/19/15 22.5 0.00 1.15
CPHD 150619P00025000 P 06/19/15 25.0 0.00 0.85
CPHD 150619P00030000 P 06/19/15 30.0 0.00 2.60
CPHD 150619P00035000 P 06/19/15 35.0 0.00 2.65
CPHD 150619P00040000 P 06/19/15 40.0 0.00 0.90
CPHD 150619P00045000 P 06/19/15 45.0 0.00 0.80
CPHD 150619P00050000 P 06/19/15 50.0 0.00 0.85
CPHD 150619P00055000 P 06/19/15 55.0 1.20 1.65
CPHD 150619P00060000 P 06/19/15 60.0 4.20 6.20
CPHD 150619P00065000 P 06/19/15 65.0 7.90 11.40
CPHD 150717C00030000 C 07/17/15 30.0 23.30 27.30
CPHD 150717C00035000 C 07/17/15 35.0 18.00 22.60
CPHD 150717C00040000 C 07/17/15 40.0 13.10 17.60
CPHD 150717C00045000 C 07/17/15 45.0 8.40 12.70
CPHD 150717C00050000 C 07/17/15 50.0 4.30 8.20
CPHD 150717C00055000 C 07/17/15 55.0 2.40 3.60
CPHD 150717C00060000 C 07/17/15 60.0 0.80 1.65
CPHD 150717C00065000 C 07/17/15 65.0 0.00 1.45
CPHD 150717C00070000 C 07/17/15 70.0 0.00 4.10
CPHD 150717C00075000 C 07/17/15 75.0 0.00 4.10
CPHD 150717C00080000 C 07/17/15 80.0 0.00 4.50
CPHD 150717C00085000 C 07/17/15 85.0 0.00 0.85
CPHD 150717P00030000 P 07/17/15 30.0 0.00 0.95
CPHD 150717P00035000 P 07/17/15 35.0 0.00 2.75
CPHD 150717P00040000 P 07/17/15 40.0 0.00 2.45
CPHD 150717P00045000 P 07/17/15 45.0 0.00 4.50
CPHD 150717P00050000 P 07/17/15 50.0 0.55 1.55
CPHD 150717P00055000 P 07/17/15 55.0 2.40 3.20
CPHD 150717P00060000 P 07/17/15 60.0 5.40 8.00
CPHD 150717P00065000 P 07/17/15 65.0 8.10 12.10
CPHD 150717P00070000 P 07/17/15 70.0 12.90 17.10
CPHD 150717P00075000 P 07/17/15 75.0 17.60 22.10
CPHD 150717P00080000 P 07/17/15 80.0 22.70 26.90
CPHD 150717P00085000 P 07/17/15 85.0 27.90 31.80
CPHD 150918C00030000 C 09/18/15 30.0 23.50 27.20
CPHD 150918C00035000 C 09/18/15 35.0 18.40 22.50
CPHD 150918C00040000 C 09/18/15 40.0 13.90 16.80
CPHD 150918C00045000 C 09/18/15 45.0 9.10 13.20
CPHD 150918C00050000 C 09/18/15 50.0 6.80 9.40
CPHD 150918C00055000 C 09/18/15 55.0 3.90 4.70
CPHD 150918C00060000 C 09/18/15 60.0 1.90 2.50
CPHD 150918C00065000 C 09/18/15 65.0 0.80 1.75
CPHD 150918C00070000 C 09/18/15 70.0 0.20 1.35
CPHD 150918C00075000 C 09/18/15 75.0 0.00 0.85
CPHD 150918C00080000 C 09/18/15 80.0 0.00 0.55
CPHD 150918P00030000 P 09/18/15 30.0 0.00 0.50
CPHD 150918P00035000 P 09/18/15 35.0 0.00 0.55
CPHD 150918P00040000 P 09/18/15 40.0 0.05 0.60
CPHD 150918P00045000 P 09/18/15 45.0 0.55 1.15
CPHD 150918P00050000 P 09/18/15 50.0 1.60 2.40
CPHD 150918P00055000 P 09/18/15 55.0 3.50 4.40
CPHD 150918P00060000 P 09/18/15 60.0 6.50 7.40
CPHD 150918P00065000 P 09/18/15 65.0 9.30 12.10
CPHD 150918P00070000 P 09/18/15 70.0 13.20 17.10
CPHD 150918P00075000 P 09/18/15 75.0 18.10 21.80
CPHD 150918P00080000 P 09/18/15 80.0 22.90 26.80
CPHD 151218C00030000 C 12/18/15 30.0 23.50 27.40
CPHD 151218C00035000 C 12/18/15 35.0 18.70 23.00
CPHD 151218C00040000 C 12/18/15 40.0 14.20 18.10
CPHD 151218C00045000 C 12/18/15 45.0 10.10 14.20
CPHD 151218C00050000 C 12/18/15 50.0 8.10 10.70
CPHD 151218C00055000 C 12/18/15 55.0 5.30 6.40
CPHD 151218C00060000 C 12/18/15 60.0 3.40 4.30
CPHD 151218C00065000 C 12/18/15 65.0 2.00 2.85
CPHD 151218C00070000 C 12/18/15 70.0 1.15 2.20
CPHD 151218C00075000 C 12/18/15 75.0 0.00 1.50
CPHD 151218C00080000 C 12/18/15 80.0 0.05 1.10
CPHD 151218C00085000 C 12/18/15 85.0 0.00 2.05
CPHD 151218P00030000 P 12/18/15 30.0 0.00 0.85
CPHD 151218P00035000 P 12/18/15 35.0 0.05 1.35
CPHD 151218P00040000 P 12/18/15 40.0 0.15 1.50
CPHD 151218P00045000 P 12/18/15 45.0 1.35 2.35
CPHD 151218P00050000 P 12/18/15 50.0 2.75 3.90
CPHD 151218P00055000 P 12/18/15 55.0 4.90 6.10
CPHD 151218P00060000 P 12/18/15 60.0 7.90 9.00
CPHD 151218P00065000 P 12/18/15 65.0 11.50 13.20
CPHD 151218P00070000 P 12/18/15 70.0 14.20 18.00
CPHD 151218P00075000 P 12/18/15 75.0 18.60 22.40
CPHD 151218P00080000 P 12/18/15 80.0 23.20 27.00
CPHD 151218P00085000 P 12/18/15 85.0 28.10 31.80

OPRA data is delayed 15 minutes.