Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Cepheid (CPHD)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPHD 140419C00030000 C 04/19/14 30.0 14.50 17.20
CPHD 140419C00035000 C 04/19/14 35.0 9.50 12.10
CPHD 140419C00040000 C 04/19/14 40.0 4.40 7.10
CPHD 140419C00045000 C 04/19/14 45.0 1.70 2.25
CPHD 140419C00050000 C 04/19/14 50.0 0.05 0.50
CPHD 140419C00055000 C 04/19/14 55.0 0.00 0.15
CPHD 140419C00060000 C 04/19/14 60.0 0.00 0.35
CPHD 140419C00065000 C 04/19/14 65.0 0.00 0.35
CPHD 140419C00070000 C 04/19/14 70.0 0.00 1.30
CPHD 140419C00075000 C 04/19/14 75.0 0.00 0.90
CPHD 140419C00080000 C 04/19/14 80.0 0.00 0.90
CPHD 140419P00030000 P 04/19/14 30.0 0.00 1.40
CPHD 140419P00035000 P 04/19/14 35.0 0.00 1.00
CPHD 140419P00040000 P 04/19/14 40.0 0.05 0.50
CPHD 140419P00045000 P 04/19/14 45.0 0.65 1.20
CPHD 140419P00050000 P 04/19/14 50.0 3.90 5.50
CPHD 140419P00055000 P 04/19/14 55.0 8.80 9.10
CPHD 140419P00060000 P 04/19/14 60.0 12.80 15.70
CPHD 140419P00065000 P 04/19/14 65.0 17.80 20.50
CPHD 140419P00070000 P 04/19/14 70.0 22.80 25.70
CPHD 140419P00075000 P 04/19/14 75.0 27.80 30.80
CPHD 140419P00080000 P 04/19/14 80.0 32.80 35.50
CPHD 140517C00030000 C 05/17/14 30.0 14.20 17.30
CPHD 140517C00035000 C 05/17/14 35.0 9.30 12.40
CPHD 140517C00040000 C 05/17/14 40.0 5.10 8.00
CPHD 140517C00045000 C 05/17/14 45.0 2.70 3.10
CPHD 140517C00050000 C 05/17/14 50.0 0.75 1.05
CPHD 140517C00055000 C 05/17/14 55.0 0.10 0.30
CPHD 140517C00060000 C 05/17/14 60.0 0.00 0.15
CPHD 140517C00065000 C 05/17/14 65.0 0.00 1.60
CPHD 140517C00070000 C 05/17/14 70.0 0.00 0.50
CPHD 140517C00075000 C 05/17/14 75.0 0.00 1.55
CPHD 140517C00080000 C 05/17/14 80.0 0.00 0.50
CPHD 140517P00030000 P 05/17/14 30.0 0.00 1.65
CPHD 140517P00035000 P 05/17/14 35.0 0.00 0.50
CPHD 140517P00040000 P 05/17/14 40.0 0.40 0.80
CPHD 140517P00045000 P 05/17/14 45.0 1.70 2.05
CPHD 140517P00050000 P 05/17/14 50.0 4.60 5.10
CPHD 140517P00055000 P 05/17/14 55.0 8.60 10.80
CPHD 140517P00060000 P 05/17/14 60.0 12.80 15.70
CPHD 140517P00065000 P 05/17/14 65.0 17.80 20.50
CPHD 140517P00070000 P 05/17/14 70.0 23.20 25.60
CPHD 140517P00075000 P 05/17/14 75.0 28.40 30.80
CPHD 140517P00080000 P 05/17/14 80.0 33.30 35.50
CPHD 140621C00020000 C 06/21/14 20.0 24.50 27.20
CPHD 140621C00022500 C 06/21/14 22.5 22.00 24.80
CPHD 140621C00025000 C 06/21/14 25.0 19.50 22.20
CPHD 140621C00030000 C 06/21/14 30.0 14.30 17.30
CPHD 140621C00035000 C 06/21/14 35.0 9.80 12.60
CPHD 140621C00040000 C 06/21/14 40.0 6.70 7.20
CPHD 140621C00045000 C 06/21/14 45.0 3.40 4.50
CPHD 140621C00050000 C 06/21/14 50.0 1.30 1.60
CPHD 140621C00055000 C 06/21/14 55.0 0.35 0.60
CPHD 140621C00060000 C 06/21/14 60.0 0.05 0.25
CPHD 140621P00020000 P 06/21/14 20.0 0.00 1.25
CPHD 140621P00022500 P 06/21/14 22.5 0.00 1.25
CPHD 140621P00025000 P 06/21/14 25.0 0.00 1.25
CPHD 140621P00030000 P 06/21/14 30.0 0.00 0.50
CPHD 140621P00035000 P 06/21/14 35.0 0.00 0.55
CPHD 140621P00040000 P 06/21/14 40.0 0.75 1.05
CPHD 140621P00045000 P 06/21/14 45.0 2.30 2.65
CPHD 140621P00050000 P 06/21/14 50.0 5.10 5.60
CPHD 140621P00055000 P 06/21/14 55.0 9.10 11.10
CPHD 140621P00060000 P 06/21/14 60.0 12.90 15.60
CPHD 140920C00025000 C 09/20/14 25.0 19.60 22.40
CPHD 140920C00030000 C 09/20/14 30.0 14.90 17.70
CPHD 140920C00035000 C 09/20/14 35.0 10.70 13.30
CPHD 140920C00040000 C 09/20/14 40.0 6.80 9.30
CPHD 140920C00045000 C 09/20/14 45.0 4.80 5.30
CPHD 140920C00050000 C 09/20/14 50.0 2.55 3.00
CPHD 140920C00055000 C 09/20/14 55.0 1.15 1.60
CPHD 140920C00060000 C 09/20/14 60.0 0.50 0.70
CPHD 140920C00065000 C 09/20/14 65.0 0.15 0.70
CPHD 140920C00070000 C 09/20/14 70.0 0.00 2.00
CPHD 140920P00025000 P 09/20/14 25.0 0.00 0.80
CPHD 140920P00030000 P 09/20/14 30.0 0.15 0.80
CPHD 140920P00035000 P 09/20/14 35.0 0.25 3.30
CPHD 140920P00040000 P 09/20/14 40.0 1.80 2.20
CPHD 140920P00045000 P 09/20/14 45.0 3.60 4.10
CPHD 140920P00050000 P 09/20/14 50.0 6.40 6.90
CPHD 140920P00055000 P 09/20/14 55.0 10.00 10.60
CPHD 140920P00060000 P 09/20/14 60.0 13.30 15.80
CPHD 140920P00065000 P 09/20/14 65.0 18.00 21.10
CPHD 140920P00070000 P 09/20/14 70.0 22.80 25.60

OPRA data is delayed 15 minutes.