Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-02-22)Premium Content

Cepheid (CPHD)
As of May 19 2013 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 130518C00020000 C 05/18/13 20.0 17.90 18.70
CPHD 130518C00022500 C 05/18/13 22.5 15.40 16.20
CPHD 130518C00025000 C 05/18/13 25.0 12.90 13.60
CPHD 130518C00030000 C 05/18/13 30.0 7.90 8.60
CPHD 130518C00035000 C 05/18/13 35.0 2.95 3.60
CPHD 130518C00040000 C 05/18/13 40.0 0.00 0.05
CPHD 130518C00045000 C 05/18/13 45.0 0.00 0.05
CPHD 130518C00050000 C 05/18/13 50.0 0.00 0.10
CPHD 130518C00055000 C 05/18/13 55.0 0.00 0.10
CPHD 130518P00020000 P 05/18/13 20.0 0.00 0.10
CPHD 130518P00022500 P 05/18/13 22.5 0.00 0.10
CPHD 130518P00025000 P 05/18/13 25.0 0.00 0.10
CPHD 130518P00030000 P 05/18/13 30.0 0.00 0.10
CPHD 130518P00035000 P 05/18/13 35.0 0.00 0.05
CPHD 130518P00040000 P 05/18/13 40.0 1.45 2.00
CPHD 130518P00045000 P 05/18/13 45.0 6.30 7.10
CPHD 130518P00050000 P 05/18/13 50.0 11.40 12.10
CPHD 130518P00055000 P 05/18/13 55.0 16.30 17.10
CPHD 130622C00017500 C 06/22/13 17.5 20.40 21.20
CPHD 130622C00020000 C 06/22/13 20.0 17.90 18.80
CPHD 130622C00022500 C 06/22/13 22.5 15.40 16.20
CPHD 130622C00025000 C 06/22/13 25.0 12.90 13.80
CPHD 130622C00030000 C 06/22/13 30.0 7.90 8.60
CPHD 130622C00035000 C 06/22/13 35.0 3.50 3.80
CPHD 130622C00040000 C 06/22/13 40.0 0.60 0.70
CPHD 130622C00045000 C 06/22/13 45.0 0.00 0.15
CPHD 130622C00050000 C 06/22/13 50.0 0.00 0.15
CPHD 130622P00017500 P 06/22/13 17.5 0.00 0.15
CPHD 130622P00020000 P 06/22/13 20.0 0.00 0.15
CPHD 130622P00022500 P 06/22/13 22.5 0.00 0.15
CPHD 130622P00025000 P 06/22/13 25.0 0.00 0.15
CPHD 130622P00030000 P 06/22/13 30.0 0.00 0.20
CPHD 130622P00035000 P 06/22/13 35.0 0.25 0.45
CPHD 130622P00040000 P 06/22/13 40.0 2.25 2.45
CPHD 130622P00045000 P 06/22/13 45.0 6.30 7.20
CPHD 130622P00050000 P 06/22/13 50.0 11.30 12.10
CPHD 130921C00020000 C 09/21/13 20.0 17.70 18.90
CPHD 130921C00022500 C 09/21/13 22.5 15.30 16.40
CPHD 130921C00025000 C 09/21/13 25.0 13.00 14.00
CPHD 130921C00030000 C 09/21/13 30.0 8.40 9.30
CPHD 130921C00035000 C 09/21/13 35.0 4.70 5.10
CPHD 130921C00040000 C 09/21/13 40.0 2.05 2.20
CPHD 130921C00045000 C 09/21/13 45.0 0.65 1.10
CPHD 130921C00050000 C 09/21/13 50.0 0.00 0.45
CPHD 130921P00020000 P 09/21/13 20.0 0.00 0.30
CPHD 130921P00022500 P 09/21/13 22.5 0.00 0.30
CPHD 130921P00025000 P 09/21/13 25.0 0.00 0.40
CPHD 130921P00030000 P 09/21/13 30.0 0.30 0.85
CPHD 130921P00035000 P 09/21/13 35.0 1.40 2.00
CPHD 130921P00040000 P 09/21/13 40.0 3.60 4.10
CPHD 130921P00045000 P 09/21/13 45.0 7.10 7.80
CPHD 130921P00050000 P 09/21/13 50.0 11.40 12.40
CPHD 131221C00020000 C 12/21/13 20.0 17.80 19.10
CPHD 131221C00022500 C 12/21/13 22.5 15.40 16.70
CPHD 131221C00025000 C 12/21/13 25.0 13.00 14.40
CPHD 131221C00030000 C 12/21/13 30.0 8.80 10.10
CPHD 131221C00035000 C 12/21/13 35.0 5.40 6.20
CPHD 131221C00040000 C 12/21/13 40.0 3.00 3.30
CPHD 131221C00045000 C 12/21/13 45.0 1.35 1.70
CPHD 131221C00050000 C 12/21/13 50.0 0.45 0.90
CPHD 131221C00055000 C 12/21/13 55.0 0.00 0.70
CPHD 131221P00020000 P 12/21/13 20.0 0.00 0.55
CPHD 131221P00022500 P 12/21/13 22.5 0.00 0.65
CPHD 131221P00025000 P 12/21/13 25.0 0.10 0.85
CPHD 131221P00030000 P 12/21/13 30.0 0.80 1.60
CPHD 131221P00035000 P 12/21/13 35.0 2.30 2.75
CPHD 131221P00040000 P 12/21/13 40.0 4.60 5.10
CPHD 131221P00045000 P 12/21/13 45.0 7.70 8.90
CPHD 131221P00050000 P 12/21/13 50.0 11.80 13.10
CPHD 131221P00055000 P 12/21/13 55.0 16.30 17.60